580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,183700,375244400,19140,19140,19140,19140,551
|
|
20241218,183600,375244400,19140,19140,19140,19140,0
|
|
20241218,183500,375244400,19140,19140,19140,19140,0
|
|
20241218,183400,375244400,19140,19140,19140,19140,0
|
|
20241218,183300,375244400,19140,19140,19140,19140,0
|
|
20241218,183200,375244400,19140,19140,19140,19140,0
|
|
20241218,183100,375244400,19140,19140,19140,19140,0
|
|
20241218,183000,375244400,19140,19140,19140,19140,0
|
|
20241218,182900,375244400,19140,19140,19140,19140,0
|
|
20241218,182800,375244400,19140,19140,19140,19140,0
|
|
20241218,182700,375244400,19140,19140,19140,19140,0
|
|
20241218,182600,375244400,19140,19140,19140,19140,0
|
|
20241218,182500,375244400,19140,19140,19140,19140,0
|
|
20241218,182400,375244400,19140,19140,19140,19140,0
|
|
20241218,182300,375244400,19140,19140,19140,19140,0
|
|
20241218,182200,375244400,19140,19140,19140,19140,0
|
|
20241218,182100,375244400,19140,19140,19140,19140,0
|
|
20241218,182000,375244400,19140,19140,19140,19140,0
|
|
20241218,181900,375244400,19140,19140,19140,19140,0
|
|
20241218,181800,375244400,19140,19140,19140,19140,0
|
|
20241218,181700,375244400,19140,19140,19140,19140,0
|
|
20241218,181600,375244400,19140,19140,19140,19140,0
|
|
20241218,181500,375244400,19140,19140,19140,19140,0
|
|
20241218,181400,375244400,19140,19140,19140,19140,0
|
|
20241218,181300,375244400,19140,19140,19140,19140,0
|
|
20241218,181200,375244400,19140,19140,19140,19140,0
|
|
20241218,181100,375244400,19140,19140,19140,19140,0
|
|
20241218,181000,375244400,19140,19140,19140,19140,0
|
|
20241218,180900,375244400,19140,19140,19140,19140,0
|
|
20241218,180800,375244400,19140,19140,19140,19140,0
|
|
20241218,180700,375244400,19140,19140,19140,19140,551
|
|
20241218,180600,375244400,19140,19140,19140,19140,0
|
|
20241218,180500,375244400,19140,19140,19140,19140,0
|
|
20241218,180400,375244400,19140,19140,19140,19140,0
|
|
20241218,180300,375244400,19140,19140,19140,19140,0
|
|
20241218,180200,375244400,19140,19140,19140,19140,0
|
|
20241218,180100,375244400,19140,19140,19140,19140,0
|
|
20241218,180000,375244400,19140,19140,19140,19140,0
|
|
20241218,175900,375244400,19140,19140,19140,19140,0
|
|
20241218,175800,375244400,19140,19140,19140,19140,0
|
|
20241218,175700,375244400,19140,19140,19140,19140,0
|
|
20241218,175600,375244400,19140,19140,19140,19140,0
|
|
20241218,175500,375244400,19140,19140,19140,19140,0
|
|
20241218,175400,375244400,19140,19140,19140,19140,0
|
|
20241218,175300,375244400,19140,19140,19140,19140,0
|
|
20241218,175200,375244400,19140,19140,19140,19140,0
|
|
20241218,175100,375244400,19140,19140,19140,19140,0
|
|
20241218,175000,375244400,19140,19140,19140,19140,0
|
|
20241218,174900,375244400,19140,19140,19140,19140,0
|
|
20241218,174800,375244400,19140,19140,19140,19140,0
|
|
20241218,174700,375244400,19140,19140,19140,19140,0
|
|
20241218,174600,375244400,19140,19140,19140,19140,0
|
|
20241218,174500,375244400,19140,19140,19140,19140,0
|
|
20241218,174400,375244400,19140,19140,19140,19140,0
|
|
20241218,174300,375244400,19140,19140,19140,19140,0
|
|
20241218,174200,375244400,19140,19140,19140,19140,0
|
|
20241218,174100,375244400,19140,19140,19140,19140,0
|
|
20241218,174000,375244400,19140,19140,19140,19140,0
|
|
20241218,173900,375244400,19140,19140,19140,19140,0
|
|
20241218,173800,375244400,19140,19140,19140,19140,0
|
|
20241218,173700,375244400,19140,19140,19140,19140,551
|
|
20241218,173600,375244400,19140,19140,19140,19140,0
|
|
20241218,173500,375244400,19140,19140,19140,19140,0
|
|
20241218,173400,375244400,19140,19140,19140,19140,0
|
|
20241218,173300,375244400,19140,19140,19140,19140,0
|
|
20241218,173200,375244400,19140,19140,19140,19140,0
|
|
20241218,173100,375244400,19140,19140,19140,19140,0
|
|
20241218,173000,375244400,19140,19140,19140,19140,0
|
|
20241218,172900,375244400,19140,19140,19140,19140,0
|
|
20241218,172800,375244400,19140,19140,19140,19140,0
|
|
20241218,172700,375244400,19140,19140,19140,19140,0
|
|
20241218,172600,375244400,19140,19140,19140,19140,0
|
|
20241218,172500,375244400,19140,19140,19140,19140,0
|
|
20241218,172400,375244400,19140,19140,19140,19140,0
|
|
20241218,172300,375244400,19140,19140,19140,19140,0
|
|
20241218,172200,375244400,19140,19140,19140,19140,0
|
|
20241218,172100,375244400,19140,19140,19140,19140,0
|
|
20241218,172000,375244400,19140,19140,19140,19140,0
|
|
20241218,171900,375244400,19140,19140,19140,19140,0
|
|
20241218,171800,375244400,19140,19140,19140,19140,0
|
|
20241218,171700,375244400,19140,19140,19140,19140,0
|
|
20241218,171600,375244400,19140,19140,19140,19140,0
|
|
20241218,171500,375244400,19140,19140,19140,19140,0
|
|
20241218,171400,375244400,19140,19140,19140,19140,0
|
|
20241218,171300,375244400,19140,19140,19140,19140,0
|
|
20241218,171200,375244400,19140,19140,19140,19140,0
|
|
20241218,171100,375244400,19140,19140,19140,19140,0
|
|
20241218,171000,375244400,19140,19140,19140,19140,0
|
|
20241218,170900,375244400,19140,19140,19140,19140,0
|
|
20241218,170800,375244400,19140,19140,19140,19140,0
|
|
20241218,170700,375244400,19140,19140,19140,19140,551
|
|
20241218,170600,375244400,19140,19140,19140,19140,0
|
|
20241218,170500,375244400,19140,19140,19140,19140,0
|
|
20241218,170400,375244400,19140,19140,19140,19140,0
|
|
20241218,170300,375244400,19140,19140,19140,19140,0
|
|
20241218,170200,375244400,19140,19140,19140,19140,0
|
|
20241218,170100,375244400,19140,19140,19140,19140,0
|
|
20241218,170000,375244400,19140,19140,19140,19140,0
|
|
20241218,165900,375244400,19140,19140,19140,19140,0
|
|
20241218,165800,375244400,19140,19140,19140,19140,0
|
|
20241218,165700,375244400,19140,19140,19140,19140,0
|
|
20241218,165600,375244400,19140,19140,19140,19140,0
|
|
20241218,165500,375244400,19140,19140,19140,19140,0
|
|
20241218,165400,375244400,19140,19140,19140,19140,0
|
|
20241218,165300,375244400,19140,19140,19140,19140,0
|
|
20241218,165200,375244400,19140,19140,19140,19140,0
|
|
20241218,165100,375244400,19140,19140,19140,19140,0
|
|
20241218,165000,375244400,19140,19140,19140,19140,0
|
|
20241218,164900,375244400,19140,19140,19140,19140,0
|
|
20241218,164800,375244400,19140,19140,19140,19140,0
|
|
20241218,164700,375244400,19140,19140,19140,19140,0
|
|
20241218,164600,375244400,19140,19140,19140,19140,0
|
|
20241218,164500,375244400,19140,19140,19140,19140,0
|
|
20241218,164400,375244400,19140,19140,19140,19140,0
|
|
20241218,164300,375244400,19140,19140,19140,19140,0
|
|
20241218,164200,375244400,19140,19140,19140,19140,0
|
|
20241218,164100,375244400,19140,19140,19140,19140,0
|
|
20241218,164000,375244400,19140,19140,19140,19140,0
|
|
20241218,163900,375244400,19140,19140,19140,19140,0
|
|
20241218,163800,375244400,19140,19140,19140,19140,0
|
|
20241218,163700,375244400,19140,19140,19140,19140,551
|
|
20241218,163600,375244400,19140,19140,19140,19140,0
|
|
20241218,163500,375244400,19140,19140,19140,19140,0
|
|
20241218,163400,375244400,19140,19140,19140,19140,0
|
|
20241218,163300,375244400,19140,19140,19140,19140,0
|
|
20241218,163200,375244400,19140,19140,19140,19140,0
|
|
20241218,163100,375244400,19140,19140,19140,19140,0
|
|
20241218,163000,375244400,19140,19140,19140,19140,0
|
|
20241218,162900,375244400,19140,19140,19140,19140,0
|
|
20241218,162800,375244400,19140,19140,19140,19140,0
|
|
20241218,162700,375244400,19140,19140,19140,19140,0
|
|
20241218,162600,375244400,19140,19140,19140,19140,0
|
|
20241218,162500,375244400,19140,19140,19140,19140,0
|
|
20241218,162400,375244400,19140,19140,19140,19140,0
|
|
20241218,162300,375244400,19140,19140,19140,19140,0
|
|
20241218,162200,375244400,19140,19140,19140,19140,0
|
|
20241218,162100,375244400,19140,19140,19140,19140,0
|
|
20241218,162000,375244400,19140,19140,19140,19140,0
|
|
20241218,161900,375244400,19140,19140,19140,19140,0
|
|
20241218,161800,375244400,19140,19140,19140,19140,0
|
|
20241218,161700,375244400,19140,19140,19140,19140,0
|
|
20241218,161600,375244400,19140,19140,19140,19140,0
|
|
20241218,161500,375244400,19140,19140,19140,19140,0
|
|
20241218,161400,375244400,19140,19140,19140,19140,0
|
|
20241218,161300,375244400,19140,19140,19140,19140,0
|
|
20241218,161200,375244400,19140,19140,19140,19140,0
|
|
20241218,161100,375244400,19140,19140,19140,19140,0
|
|
20241218,161000,375244400,19140,19140,19140,19140,0
|
|
20241218,160900,375244400,19140,19140,19140,19140,0
|
|
20241218,160800,375244400,19140,19140,19140,19140,0
|
|
20241218,160700,375244400,19140,19140,19140,19140,551
|
|
20241218,160600,375244400,19140,19140,19140,19140,0
|
|
20241218,160500,375244400,19140,19140,19140,19140,0
|
|
20241218,160400,375244400,19140,19140,19140,19140,0
|
|
20241218,160300,375244400,19140,19140,19140,19140,0
|
|
20241218,160200,375244400,19140,19140,19140,19140,0
|
|
20241218,160100,375244400,19140,19140,19140,19140,0
|
|
20241218,160000,375244400,19140,19140,19140,19140,0
|
|
20241218,155900,375244400,19140,19140,19140,19140,0
|
|
20241218,155800,375244400,19140,19140,19140,19140,0
|
|
20241218,155700,375244400,19140,19140,19140,19140,0
|
|
20241218,155600,375244400,19140,19140,19140,19140,0
|
|
20241218,155500,375244400,19140,19140,19140,19140,0
|
|
20241218,155400,375244400,19140,19140,19140,19140,0
|
|
20241218,155300,375244400,19140,19140,19140,19140,0
|
|
20241218,155200,375244400,19140,19140,19140,19140,0
|
|
20241218,155100,375244400,19140,19140,19140,19140,0
|
|
20241218,155000,375244400,19140,19140,19140,19140,0
|
|
20241218,154900,375244400,19140,19140,19140,19140,0
|
|
20241218,154800,375244400,19140,19140,19140,19140,0
|
|
20241218,154700,375244400,19140,19140,19140,19140,0
|
|
20241218,154600,375244400,19140,19140,19140,19140,0
|
|
20241218,154500,375244400,19140,19140,19140,19140,0
|
|
20241218,154400,375244400,19140,19140,19140,19140,0
|
|
20241218,154300,375244400,19140,19140,19140,19140,0
|
|
20241218,154200,375244400,19140,19140,19140,19140,0
|
|
20241218,154100,375244400,19140,19140,19140,19140,0
|
|
20241218,154000,375244400,19140,19140,19140,19140,0
|
|
20241218,153900,375244400,19140,19140,19140,19140,0
|
|
20241218,153800,375244400,19140,19140,19140,19140,0
|
|
20241218,153700,375244400,19140,19140,19140,19140,551
|
|
20241218,153600,375244400,19140,19140,19140,19140,0
|
|
20241218,153500,375244400,19140,19140,19140,19140,0
|
|
20241218,153400,375244400,19140,19140,19140,19140,0
|
|
20241218,153300,375244400,19140,19140,19140,19140,0
|
|
20241218,153200,375244400,19140,19140,19140,19140,0
|
|
20241218,153100,375244400,19140,19140,19140,19140,0
|
|
20241218,153000,375244400,19140,19140,19140,19140,551
|
|
20241218,152900,364698260,19080,19080,19080,19080,0
|
|
20241218,152800,364698260,19080,19080,19080,19080,0
|
|
20241218,152700,364698260,19080,19080,19080,19080,0
|
|
20241218,152600,364698260,19080,19080,19080,19080,0
|
|
20241218,152500,364698260,19080,19080,19080,19080,0
|
|
20241218,152400,364698260,19080,19080,19080,19080,0
|
|
20241218,152300,364698260,19080,19080,19080,19080,0
|
|
20241218,152200,364698260,19080,19080,19080,19080,0
|
|
20241218,152100,364698260,19080,19080,19080,19080,0
|
|
20241218,152000,364698260,19080,19080,19080,19080,0
|
|
20241218,151900,364698260,19080,19040,19080,19010,28
|
|
20241218,151800,364164140,19030,19030,19030,19030,5
|
|
20241218,151700,364068990,19010,19010,19020,19010,50
|
|
20241218,151600,363118020,19000,19010,19080,19000,190
|
|
20241218,151500,359506800,19000,19000,19080,19000,319
|
|
20241218,151400,353443620,19000,19000,19040,19000,236
|
|
20241218,151300,348959580,19000,19000,19040,19000,238
|
|
20241218,151200,344437540,19000,19000,19040,19000,153
|
|
20241218,151100,341530500,19000,19030,19040,19000,210
|
|
20241218,151000,337539120,19000,19000,19020,19000,285
|
|
20241218,150900,332123920,19000,19010,19010,19000,201
|
|
20241218,150800,328303660,19000,19000,19000,19000,362
|
|
20241218,150700,321425660,19000,19000,19000,19000,201
|
|
20241218,150600,317606660,19010,19000,19010,19000,155
|
|
20241218,150500,314661610,19000,19010,19010,19000,234
|
|
20241218,150400,310214860,19010,19010,19010,19000,260
|
|
20241218,150300,305272850,19010,19010,19020,19000,289
|
|
20241218,150200,299781140,19000,19000,19000,19000,209
|
|
20241218,150100,295810140,19010,19010,19010,19000,200
|
|
20241218,150000,292009890,19000,19000,19000,19000,218
|
|
20241218,145900,287867890,19000,19020,19020,19000,180
|
|
20241218,145800,284447020,19010,19010,19020,19000,215
|
|
20241218,145700,280360450,19000,19000,19010,19000,252
|
|
20241218,145600,275572440,19000,19000,19000,19000,287
|
|
20241218,145500,270119440,18990,19000,19000,18990,239
|
|
20241218,145400,265580820,18990,18990,18990,18990,239
|
|
20241218,145300,261042210,18990,18990,18990,18990,149
|
|
20241218,145200,258212700,18990,18990,18990,18990,294
|
|
20241218,145100,252629640,18990,18990,18990,18990,242
|
|
20241218,145000,248034060,18990,19000,19000,18990,185
|
|
20241218,144900,244520490,19000,19000,19000,18990,277
|
|
20241218,144800,239258140,19000,18990,19000,18990,305
|
|
20241218,144700,233464520,18990,19000,19000,18990,627
|
|
20241218,144600,221552720,19000,19000,19000,19000,252
|
|
20241218,144500,216764720,19000,19010,19010,19000,138
|
|
20241218,144400,214142630,19010,19020,19020,19000,255
|
|
20241218,144300,209295940,19000,19020,19060,19000,225
|
|
20241218,144200,205018150,19010,19020,19090,19010,267
|
|
20241218,144100,199940710,19020,19010,19070,19010,349
|
|
20241218,144000,193302150,19020,19000,19060,19000,210
|
|
20241218,143900,189309630,19000,19020,19020,19000,253
|
|
20241218,143800,184501750,19010,19010,19010,19000,224
|
|
20241218,143700,180245660,19010,19000,19010,19000,249
|
|
20241218,143600,175514540,19010,19010,19010,19000,229
|
|
20241218,143500,171161840,19020,19040,19050,19010,127
|
|
20241218,143400,168746860,19040,19020,19040,19010,312
|
|
20241218,143300,162813410,19020,19050,19050,19020,206
|
|
20241218,143200,158893600,19050,19060,19060,19050,217
|
|
20241218,143100,154759250,19060,19070,19070,19060,188
|
|
20241218,143000,151174680,19080,19110,19110,19070,265
|
|
20241218,142900,146117440,19130,19110,19130,19110,137
|
|
20241218,142800,143499290,19110,19110,19110,19110,3
|
|
20241218,142700,143441960,19110,19120,19120,19110,2
|
|
20241218,142600,143403730,19130,19130,19130,19130,0
|
|
20241218,142500,143403730,19130,19130,19130,19130,2
|
|
20241218,142400,143365470,19130,19110,19130,19110,4
|
|
20241218,142300,143288970,19130,19130,19130,19130,1
|
|
20241218,142200,143269840,19130,19120,19130,19120,44
|
|
20241218,142100,142428180,19110,19110,19110,19110,116
|
|
20241218,142000,140211420,19100,19100,19100,19100,0
|
|
20241218,141900,140211420,19100,19100,19100,19100,0
|
|
20241218,141800,140211420,19100,19100,19100,19100,0
|
|
20241218,141700,140211420,19100,19070,19100,19070,38
|
|
20241218,141600,139486400,19090,19080,19090,19080,287
|
|
20241218,141500,134007900,19070,19070,19070,19070,4
|
|
20241218,141400,133931620,19070,19070,19070,19070,36
|
|
20241218,141300,133245100,19060,19060,19060,19060,0
|
|
20241218,141200,133245100,19060,19060,19060,19060,0
|
|
20241218,141100,133245100,19060,19060,19060,19060,0
|
|
20241218,141000,133245100,19060,19060,19060,19060,18
|
|
20241218,140900,132902020,19050,19050,19050,19050,0
|
|
20241218,140800,132902020,19050,19050,19050,19050,14
|
|
20241218,140700,132635320,19070,19070,19070,19070,0
|
|
20241218,140600,132635320,19070,19070,19070,19070,20
|
|
20241218,140500,132253920,19080,19080,19080,19080,0
|
|
20241218,140400,132253920,19080,19080,19080,19080,0
|
|
20241218,140300,132253920,19080,19080,19080,19080,0
|
|
20241218,140200,132253920,19080,19080,19080,19080,0
|
|
20241218,140100,132253920,19080,19080,19080,19080,0
|
|
20241218,140000,132253920,19080,19080,19080,19080,0
|
|
20241218,135900,132253920,19080,19050,19080,19050,89
|
|
20241218,135800,130555830,19080,19050,19080,19050,50
|
|
20241218,135700,129601970,19050,19050,19050,19050,2
|
|
20241218,135600,129563870,19070,19050,19070,19050,150
|
|
20241218,135500,126703390,19030,19040,19070,19030,312
|
|
20241218,135400,120755180,19040,19040,19040,19040,0
|
|
20241218,135300,120755180,19040,19040,19040,19040,0
|
|
20241218,135200,120755180,19040,19040,19040,19040,0
|
|
20241218,135100,120755180,19040,19040,19040,19040,0
|
|
20241218,135000,120755180,19040,19040,19040,19040,0
|
|
20241218,134900,120755180,19040,19040,19040,19040,0
|
|
20241218,134800,120755180,19040,19040,19040,19040,0
|
|
20241218,134700,120755180,19040,19040,19040,19040,0
|
|
20241218,134600,120755180,19040,19040,19040,19040,0
|
|
20241218,134500,120755180,19040,19040,19040,19040,0
|
|
20241218,134400,120755180,19040,19040,19040,19040,0
|
|
20241218,134300,120755180,19040,19040,19040,19040,0
|
|
20241218,134200,120755180,19040,19040,19040,19040,0
|
|
20241218,134100,120755180,19040,19040,19040,19040,0
|
|
20241218,134000,120755180,19040,19040,19040,19040,0
|
|
20241218,133900,120755180,19040,19040,19040,19040,0
|
|
20241218,133800,120755180,19040,19040,19040,19040,16
|
|
20241218,133700,120450540,19030,19030,19030,19030,9
|
|
20241218,133600,120279270,19020,19020,19020,19020,0
|
|
20241218,133500,120279270,19020,19020,19020,19020,0
|
|
20241218,133400,120279270,19020,19020,19020,19020,0
|
|
20241218,133300,120279270,19020,19020,19020,19020,5
|
|
20241218,133200,120184170,19020,19020,19020,19020,0
|
|
20241218,133100,120184170,19020,19030,19030,19010,149
|
|
20241218,133000,117351080,19040,19030,19040,19030,26
|
|
20241218,132900,116856260,19030,19030,19030,19030,0
|
|
20241218,132800,116856260,19030,19030,19030,19030,0
|
|
20241218,132700,116856260,19030,19030,19030,19030,0
|
|
20241218,132600,116856260,19030,19030,19030,19030,0
|
|
20241218,132500,116856260,19030,19030,19030,19030,37
|
|
20241218,132400,116152150,19020,19020,19020,19020,15
|
|
20241218,132300,115866850,19000,19000,19000,19000,0
|
|
20241218,132200,115866850,19000,19010,19020,19000,21
|
|
20241218,132100,115467580,19000,19000,19000,19000,0
|
|
20241218,132000,115467580,19000,19020,19020,19000,224
|
|
20241218,131900,111208480,19020,19020,19020,19020,4
|
|
20241218,131800,111132400,19020,19020,19020,19020,1
|
|
20241218,131700,111113380,19030,19030,19030,19030,0
|
|
20241218,131600,111113380,19030,19030,19030,19030,6
|
|
20241218,131500,110999200,19020,19020,19020,19020,0
|
|
20241218,131400,110999200,19020,19020,19020,19020,0
|
|
20241218,131300,110999200,19020,19020,19030,19020,18
|
|
20241218,131200,110656690,19020,19020,19020,19020,3
|
|
20241218,131100,110599630,19030,19030,19030,19030,0
|
|
20241218,131000,110599630,19030,19030,19030,19030,0
|
|
20241218,130900,110599630,19030,19030,19030,19030,0
|
|
20241218,130800,110599630,19030,19020,19030,19020,13
|
|
20241218,130700,110352250,19020,19020,19020,19020,1
|
|
20241218,130600,110333230,19020,19020,19020,19020,3
|
|
20241218,130500,110276170,19020,19020,19020,19020,16
|
|
20241218,130400,109971850,19030,19030,19030,19030,0
|
|
20241218,130300,109971850,19030,19030,19030,19030,2
|
|
20241218,130200,109933790,19030,19030,19030,19030,1
|
|
20241218,130100,109914760,19030,19030,19030,19030,1
|
|
20241218,130000,109895730,19040,19040,19040,19040,1
|
|
20241218,125900,109876690,19030,19030,19030,19030,0
|
|
20241218,125800,109876690,19030,19030,19030,19030,1
|
|
20241218,125700,109857660,19040,19040,19040,19040,0
|
|
20241218,125600,109857660,19040,19040,19040,19040,4
|
|
20241218,125500,109781500,19050,19050,19050,19050,1
|
|
20241218,125400,109762450,19050,19050,19050,19050,0
|
|
20241218,125300,109762450,19050,19050,19050,19050,0
|
|
20241218,125200,109762450,19050,19050,19050,19050,0
|
|
20241218,125100,109762450,19050,19050,19050,19050,1
|
|
20241218,125000,109743400,19050,19050,19050,19050,0
|
|
20241218,124900,109743400,19050,19050,19050,19050,0
|
|
20241218,124800,109743400,19050,19050,19050,19050,0
|
|
20241218,124700,109743400,19050,19050,19050,19050,1
|
|
20241218,124600,109724350,19040,19040,19040,19040,14
|
|
20241218,124500,109457790,19030,19030,19030,19030,2
|
|
20241218,124400,109419730,19040,19040,19040,19040,2
|
|
20241218,124300,109381650,19040,19050,19050,19040,3
|
|
20241218,124200,109324520,19040,19040,19040,19040,2
|
|
20241218,124100,109286440,19040,19040,19040,19040,4
|
|
20241218,124000,109210280,19050,19050,19050,19050,0
|
|
20241218,123900,109210280,19050,19050,19050,19050,0
|
|
20241218,123800,109210280,19050,19050,19050,19050,1
|
|
20241218,123700,109191230,19060,19060,19060,19060,0
|
|
20241218,123600,109191230,19060,19060,19060,19060,0
|
|
20241218,123500,109191230,19060,19060,19060,19060,0
|
|
20241218,123400,109191230,19060,19060,19060,19060,1
|
|
20241218,123300,109172170,19060,19060,19060,19060,4
|
|
20241218,123200,109095930,19060,19060,19060,19060,0
|
|
20241218,123100,109095930,19060,19060,19060,19060,6
|
|
20241218,123000,108981570,19060,19050,19060,19050,22
|
|
20241218,122900,108562460,19050,19050,19050,19050,3
|
|
20241218,122800,108505310,19050,19050,19050,19050,8
|
|
20241218,122700,108352910,19040,19040,19040,19040,3
|
|
20241218,122600,108295790,19050,19050,19050,19050,1
|
|
20241218,122500,108276740,19040,19040,19040,19040,0
|
|
20241218,122400,108276740,19040,19040,19040,19040,4
|
|
20241218,122300,108200580,19040,19040,19040,19040,3
|
|
20241218,122200,108143460,19050,19050,19050,19050,0
|
|
20241218,122100,108143460,19050,19040,19050,19040,6
|
|
20241218,122000,108029210,19060,19060,19060,19060,0
|
|
20241218,121900,108029210,19060,19060,19060,19060,0
|
|
20241218,121800,108029210,19060,19060,19060,19060,0
|
|
20241218,121700,108029210,19060,19060,19060,19060,1
|
|
20241218,121600,108010150,19050,19050,19050,19050,0
|
|
20241218,121500,108010150,19050,19050,19050,19050,0
|
|
20241218,121400,108010150,19050,19040,19050,19020,16
|
|
20241218,121300,107705480,19040,19040,19040,19040,7
|
|
20241218,121200,107572200,19040,19080,19080,19020,368
|
|
20241218,121100,100551070,19080,19080,19080,19080,6
|
|
20241218,121000,100436590,19090,19090,19090,19090,0
|
|
20241218,120900,100436590,19090,19090,19090,19090,1
|
|
20241218,120800,100417500,19080,19080,19080,19080,0
|
|
20241218,120700,100417500,19080,19080,19080,19080,13
|
|
20241218,120600,100169460,19080,19080,19080,19080,0
|
|
20241218,120500,100169460,19080,19080,19080,19080,18
|
|
20241218,120400,99826020,19090,19090,19090,19090,1
|
|
20241218,120300,99806930,19080,19080,19080,19080,5
|
|
20241218,120200,99711530,19080,19080,19080,19080,0
|
|
20241218,120100,99711530,19080,19080,19080,19080,5
|
|
20241218,120000,99616130,19090,19080,19090,19080,6
|
|
20241218,115900,99501640,19080,19080,19080,19080,0
|
|
20241218,115800,99501640,19080,19080,19080,19080,0
|
|
20241218,115700,99501640,19080,19080,19080,19080,5
|
|
20241218,115600,99406240,19090,19090,19090,19090,1
|
|
20241218,115500,99387150,19080,19080,19080,19080,7
|
|
20241218,115400,99253590,19090,19090,19090,19090,0
|
|
20241218,115300,99253590,19090,19090,19090,19090,0
|
|
20241218,115200,99253590,19090,19090,19090,19090,1
|
|
20241218,115100,99234500,19080,19080,19080,19080,0
|
|
20241218,115000,99234500,19080,19080,19080,19080,2
|
|
20241218,114900,99196340,19080,19080,19080,19080,110
|
|
20241218,114800,97097540,19080,19080,19080,19080,2
|
|
20241218,114700,97059380,19090,19080,19090,19080,20
|
|
20241218,114600,96677770,19080,19080,19080,19080,2
|
|
20241218,114500,96639610,19080,19080,19080,19080,2
|
|
20241218,114400,96601450,19080,19080,19080,19080,2
|
|
20241218,114300,96563290,19090,19080,19090,19080,3
|
|
20241218,114200,96506040,19080,19080,19080,19080,2
|
|
20241218,114100,96467880,19080,19080,19080,19080,2
|
|
20241218,114000,96429720,19080,19080,19080,19080,4
|
|
20241218,113900,96353400,19080,19090,19090,19080,3
|
|
20241218,113800,96296150,19080,19080,19080,19080,4
|
|
20241218,113700,96219830,19080,19080,19080,19080,4
|
|
20241218,113600,96143510,19090,19090,19090,19090,0
|
|
20241218,113500,96143510,19090,19090,19090,19090,1
|
|
20241218,113400,96124420,19080,19080,19080,19080,1
|
|
20241218,113300,96105340,19090,19090,19090,19090,0
|
|
20241218,113200,96105340,19090,19080,19090,19080,19
|
|
20241218,113100,95742660,19090,19090,19090,19090,0
|
|
20241218,113000,95742660,19090,19090,19090,19090,1
|
|
20241218,112900,95723570,19080,19080,19080,19080,3
|
|
20241218,112800,95666330,19090,19090,19090,19090,0
|
|
20241218,112700,95666330,19090,19080,19090,19080,104
|
|
20241218,112600,93681990,19090,19080,19090,19080,3
|
|
20241218,112500,93624740,19080,19080,19080,19080,2
|
|
20241218,112400,93586580,19090,19090,19090,19090,0
|
|
20241218,112300,93586580,19090,19090,19090,19090,0
|
|
20241218,112200,93586580,19090,19090,19090,19090,6
|
|
20241218,112100,93472040,19080,19080,19080,19080,2
|
|
20241218,112000,93433880,19090,19090,19090,19090,0
|
|
20241218,111900,93433880,19090,19080,19090,19080,4
|
|
20241218,111800,93357540,19090,19090,19090,19090,1
|
|
20241218,111700,93338450,19090,19090,19090,19090,2
|
|
20241218,111600,93300270,19090,19090,19090,19090,3
|
|
20241218,111500,93243000,19090,19090,19090,19090,15
|
|
20241218,111400,92956650,19090,19090,19090,19090,4
|
|
20241218,111300,92880290,19100,19090,19100,19090,7
|
|
20241218,111200,92746650,19090,19090,19090,19090,5
|
|
20241218,111100,92651200,19090,19090,19090,19090,7
|
|
20241218,111000,92517570,19090,19090,19090,19090,4
|
|
20241218,110900,92441210,19100,19090,19100,19090,4
|
|
20241218,110800,92364840,19090,19090,19090,19090,8
|
|
20241218,110700,92212120,19090,19090,19090,19090,7
|
|
20241218,110600,92078490,19090,19090,19090,19090,6
|
|
20241218,110500,91963950,19090,19100,19100,19090,33
|
|
20241218,110400,91333970,19090,19090,19090,19090,0
|
|
20241218,110300,91333970,19090,19090,19090,19090,4
|
|
20241218,110200,91257610,19100,19100,19100,19100,0
|
|
20241218,110100,91257610,19100,19100,19100,19100,1
|
|
20241218,110000,91238510,19090,19090,19090,19090,0
|
|
20241218,105900,91238510,19090,19090,19090,19090,12
|
|
20241218,105800,91009430,19090,19090,19090,19090,124
|
|
20241218,105700,88642270,19090,19090,19090,19090,311
|
|
20241218,105600,82705280,19100,19100,19100,19100,1
|
|
20241218,105500,82686180,19090,19090,19090,19090,4
|
|
20241218,105400,82609820,19090,19090,19090,19090,0
|
|
20241218,105300,82609820,19090,19090,19090,19090,3
|
|
20241218,105200,82552550,19100,19090,19100,19090,2
|
|
20241218,105100,82514360,19090,19090,19090,19090,2
|
|
20241218,105000,82476180,19090,19090,19090,19090,4
|
|
20241218,104900,82399820,19090,19090,19090,19090,4
|
|
20241218,104800,82323460,19090,19090,19100,19090,7
|
|
20241218,104700,82189820,19090,19090,19090,19090,4
|
|
20241218,104600,82113460,19090,19090,19090,19090,15
|
|
20241218,104500,81827110,19090,19090,19090,19090,5
|
|
20241218,104400,81731660,19100,19100,19100,19100,1
|
|
20241218,104300,81712560,19090,19090,19090,19090,3
|
|
20241218,104200,81655290,19100,19100,19100,19100,0
|
|
20241218,104100,81655290,19100,19100,19100,19100,0
|
|
20241218,104000,81655290,19100,19100,19100,19100,1
|
|
20241218,103900,81636190,19110,19090,19110,19090,14
|
|
20241218,103800,81368860,19090,19090,19090,19090,213
|
|
20241218,103700,77302690,19090,19090,19090,19090,1
|
|
20241218,103600,77283600,19100,19100,19100,19100,4
|
|
20241218,103500,77207200,19100,19090,19100,19090,5
|
|
20241218,103400,77111740,19090,19090,19090,19090,2
|
|
20241218,103300,77073560,19090,19090,19090,19090,4
|
|
20241218,103200,76997200,19090,19090,19090,19090,4
|
|
20241218,103100,76920840,19090,19090,19100,19090,6
|
|
20241218,103000,76806290,19090,19090,19090,19090,144
|
|
20241218,102900,74057330,19090,19090,19090,19090,3
|
|
20241218,102800,74000060,19090,19090,19090,19090,3
|
|
20241218,102700,73942790,19110,19110,19110,19110,1
|
|
20241218,102600,73923680,19110,19110,19110,19110,1
|
|
20241218,102500,73904570,19090,19100,19100,19090,42
|
|
20241218,102400,73102740,19090,19090,19090,19090,3
|
|
20241218,102300,73045470,19090,19090,19090,19090,3
|
|
20241218,102200,72988200,19100,19100,19100,19100,1
|
|
20241218,102100,72969100,19100,19100,19100,19100,3
|
|
20241218,102000,72911800,19110,19110,19110,19110,0
|
|
20241218,101900,72911800,19110,19110,19110,19110,0
|
|
20241218,101800,72911800,19110,19110,19110,19110,11
|
|
20241218,101700,72701590,19110,19110,19110,19110,0
|
|
20241218,101600,72701590,19110,19110,19110,19110,17
|
|
20241218,101500,72376720,19100,19100,19100,19100,0
|
|
20241218,101400,72376720,19100,19100,19100,19100,5
|
|
20241218,101300,72281220,19100,19100,19100,19100,0
|
|
20241218,101200,72281220,19100,19100,19100,19100,0
|
|
20241218,101100,72281220,19100,19090,19100,19090,21
|
|
20241218,101000,71880170,19090,19090,19090,19090,5
|
|
20241218,100900,71784720,19100,19100,19100,19100,0
|
|
20241218,100800,71784720,19100,19100,19100,19100,3
|
|
20241218,100700,71727420,19080,19090,19120,19080,64
|
|
20241218,100600,70505000,19040,19040,19040,19040,0
|
|
20241218,100500,70505000,19040,19090,19100,19040,75
|
|
20241218,100400,69074020,19090,19100,19100,19090,6
|
|
20241218,100300,68959470,19090,19090,19090,19090,10
|
|
20241218,100200,68768570,19100,19100,19100,19100,0
|
|
20241218,100100,68768570,19100,19100,19100,19100,1
|
|
20241218,100000,68749470,19090,19090,19090,19090,0
|
|
20241218,095900,68749470,19090,19090,19090,19090,8
|
|
20241218,095800,68596750,19060,19040,19060,19040,11
|
|
20241218,095700,68387250,19040,19040,19040,19040,5
|
|
20241218,095600,68292050,19040,19040,19040,19040,14
|
|
20241218,095500,68025490,19040,19030,19040,19030,33
|
|
20241218,095400,67397470,19020,19020,19020,19020,19
|
|
20241218,095300,67036090,19020,19030,19030,19020,5
|
|
20241218,095200,66940980,19020,19020,19020,19020,8
|
|
20241218,095100,66788820,19020,19020,19020,19020,4
|
|
20241218,095000,66712740,19030,19030,19030,19030,0
|
|
20241218,094900,66712740,19030,19020,19030,19020,14
|
|
20241218,094800,66446360,19030,19020,19030,19020,5
|
|
20241218,094700,66351250,19020,19020,19020,19020,8
|
|
20241218,094600,66199090,19030,19030,19030,19030,1
|
|
20241218,094500,66180060,19030,19030,19080,19030,47
|
|
20241218,094400,65284600,19020,19010,19030,19010,15
|
|
20241218,094300,64999350,19000,19000,19000,19000,0
|
|
20241218,094200,64999350,19000,19020,19030,19000,59
|
|
20241218,094100,63877600,19010,19010,19010,19010,0
|
|
20241218,094000,63877600,19010,19010,19010,19010,21
|
|
20241218,093900,63478390,19010,19010,19010,19000,25
|
|
20241218,093800,63003180,19000,19010,19010,19000,105
|
|
20241218,093700,61007170,19000,19010,19010,19000,983
|
|
20241218,093600,42320540,19010,19010,19020,19010,120
|
|
20241218,093500,40039310,19000,19100,19100,19000,1535
|
|
20241218,093400,10756810,19100,19100,19100,19100,0
|
|
20241218,093300,10756810,19100,19100,19100,19100,0
|
|
20241218,093200,10756810,19100,19100,19100,19100,12
|
|
20241218,093100,10527610,19120,19120,19120,19120,1
|
|
20241218,093000,10508490,19120,19120,19120,19120,2
|
|
20241218,092900,10470250,19100,19100,19100,19100,0
|
|
20241218,092800,10470250,19100,19100,19100,19100,0
|
|
20241218,092700,10470250,19100,19110,19110,19100,118
|
|
20241218,092600,8215450,19100,19100,19100,19100,0
|
|
20241218,092500,8215450,19100,19100,19100,19100,0
|
|
20241218,092400,8215450,19100,19100,19100,19100,0
|
|
20241218,092300,8215450,19100,19100,19100,19100,0
|
|
20241218,092200,8215450,19100,19100,19100,19100,0
|
|
20241218,092100,8215450,19100,19100,19100,19100,0
|
|
20241218,092000,8215450,19100,19100,19100,19100,0
|
|
20241218,091900,8215450,19100,19100,19100,19100,0
|
|
20241218,091800,8215450,19100,19100,19100,19100,0
|
|
20241218,091700,8215450,19100,19100,19100,19100,1
|
|
20241218,091600,8196350,19100,19100,19100,19100,0
|
|
20241218,091500,8196350,19100,19110,19110,19100,63
|
|
20241218,091400,6992520,19110,19110,19110,19110,0
|
|
20241218,091300,6992520,19110,19110,19110,19110,44
|
|
20241218,091200,6151680,19110,19110,19110,19110,13
|
|
20241218,091100,5903250,19100,19100,19100,19100,0
|
|
20241218,091000,5903250,19100,19100,19100,19100,70
|
|
20241218,090900,4566250,19100,19120,19120,19100,149
|
|
20241218,090800,1720260,19100,19100,19100,19100,0
|
|
20241218,090700,1720260,19100,19100,19100,19100,0
|
|
20241218,090600,1720260,19100,19100,19100,19100,0
|
|
20241218,090500,1720260,19100,19110,19110,19100,5
|
|
20241218,090400,1624750,19110,19110,19110,19110,0
|
|
20241218,090300,1624750,19110,19110,19110,19110,11
|
|
20241218,090200,1414540,19100,19120,19120,19100,72
|
|
20241218,090100,38340,19170,19170,19170,19170,0
|
|
20241218,090000,38340,19170,19170,19170,19170,2
|