600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,185700,657355120,11230,11230,11230,11230,1092
|
|
20241218,185600,657355120,11230,11230,11230,11230,0
|
|
20241218,185500,657355120,11230,11230,11230,11230,0
|
|
20241218,185400,657355120,11230,11230,11230,11230,0
|
|
20241218,185300,657355120,11230,11230,11230,11230,0
|
|
20241218,185200,657355120,11230,11230,11230,11230,0
|
|
20241218,185100,657355120,11230,11230,11230,11230,0
|
|
20241218,185000,657355120,11230,11230,11230,11230,0
|
|
20241218,184900,657355120,11230,11230,11230,11230,0
|
|
20241218,184800,657355120,11230,11230,11230,11230,0
|
|
20241218,184700,657355120,11230,11230,11230,11230,0
|
|
20241218,184600,657355120,11230,11230,11230,11230,0
|
|
20241218,184500,657355120,11230,11230,11230,11230,0
|
|
20241218,184400,657355120,11230,11230,11230,11230,0
|
|
20241218,184300,657355120,11230,11230,11230,11230,0
|
|
20241218,184200,657355120,11230,11230,11230,11230,0
|
|
20241218,184100,657355120,11230,11230,11230,11230,0
|
|
20241218,184000,657355120,11230,11230,11230,11230,0
|
|
20241218,183900,657355120,11230,11230,11230,11230,0
|
|
20241218,183800,657355120,11230,11230,11230,11230,0
|
|
20241218,183700,657355120,11230,11230,11230,11230,0
|
|
20241218,183600,657355120,11230,11230,11230,11230,0
|
|
20241218,183500,657355120,11230,11230,11230,11230,0
|
|
20241218,183400,657355120,11230,11230,11230,11230,0
|
|
20241218,183300,657355120,11230,11230,11230,11230,0
|
|
20241218,183200,657355120,11230,11230,11230,11230,0
|
|
20241218,183100,657355120,11230,11230,11230,11230,0
|
|
20241218,183000,657355120,11230,11230,11230,11230,0
|
|
20241218,182900,657355120,11230,11230,11230,11230,0
|
|
20241218,182800,657355120,11230,11230,11230,11230,0
|
|
20241218,182700,657355120,11230,11230,11230,11230,1092
|
|
20241218,182600,657355120,11230,11230,11230,11230,0
|
|
20241218,182500,657355120,11230,11230,11230,11230,0
|
|
20241218,182400,657355120,11230,11230,11230,11230,0
|
|
20241218,182300,657355120,11230,11230,11230,11230,0
|
|
20241218,182200,657355120,11230,11230,11230,11230,0
|
|
20241218,182100,657355120,11230,11230,11230,11230,0
|
|
20241218,182000,657355120,11230,11230,11230,11230,0
|
|
20241218,181900,657355120,11230,11230,11230,11230,0
|
|
20241218,181800,657355120,11230,11230,11230,11230,0
|
|
20241218,181700,657355120,11230,11230,11230,11230,0
|
|
20241218,181600,657355120,11230,11230,11230,11230,0
|
|
20241218,181500,657355120,11230,11230,11230,11230,0
|
|
20241218,181400,657355120,11230,11230,11230,11230,0
|
|
20241218,181300,657355120,11230,11230,11230,11230,0
|
|
20241218,181200,657355120,11230,11230,11230,11230,0
|
|
20241218,181100,657355120,11230,11230,11230,11230,0
|
|
20241218,181000,657355120,11230,11230,11230,11230,0
|
|
20241218,180900,657355120,11230,11230,11230,11230,0
|
|
20241218,180800,657355120,11230,11230,11230,11230,0
|
|
20241218,180700,657355120,11230,11230,11230,11230,0
|
|
20241218,180600,657355120,11230,11230,11230,11230,0
|
|
20241218,180500,657355120,11230,11230,11230,11230,0
|
|
20241218,180400,657355120,11230,11230,11230,11230,0
|
|
20241218,180300,657355120,11230,11230,11230,11230,0
|
|
20241218,180200,657355120,11230,11230,11230,11230,0
|
|
20241218,180100,657355120,11230,11230,11230,11230,0
|
|
20241218,180000,657355120,11230,11230,11230,11230,0
|
|
20241218,175900,657355120,11230,11230,11230,11230,0
|
|
20241218,175800,657355120,11230,11230,11230,11230,0
|
|
20241218,175700,657355120,11230,11230,11230,11230,1092
|
|
20241218,175600,657355120,11230,11230,11230,11230,0
|
|
20241218,175500,657355120,11230,11230,11230,11230,0
|
|
20241218,175400,657355120,11230,11230,11230,11230,0
|
|
20241218,175300,657355120,11230,11230,11230,11230,0
|
|
20241218,175200,657355120,11230,11230,11230,11230,0
|
|
20241218,175100,657355120,11230,11230,11230,11230,0
|
|
20241218,175000,657355120,11230,11230,11230,11230,0
|
|
20241218,174900,657355120,11230,11230,11230,11230,0
|
|
20241218,174800,657355120,11230,11230,11230,11230,0
|
|
20241218,174700,657355120,11230,11230,11230,11230,0
|
|
20241218,174600,657355120,11230,11230,11230,11230,0
|
|
20241218,174500,657355120,11230,11230,11230,11230,0
|
|
20241218,174400,657355120,11230,11230,11230,11230,0
|
|
20241218,174300,657355120,11230,11230,11230,11230,0
|
|
20241218,174200,657355120,11230,11230,11230,11230,0
|
|
20241218,174100,657355120,11230,11230,11230,11230,0
|
|
20241218,174000,657355120,11230,11230,11230,11230,0
|
|
20241218,173900,657355120,11230,11230,11230,11230,0
|
|
20241218,173800,657355120,11230,11230,11230,11230,0
|
|
20241218,173700,657355120,11230,11230,11230,11230,0
|
|
20241218,173600,657355120,11230,11230,11230,11230,0
|
|
20241218,173500,657355120,11230,11230,11230,11230,0
|
|
20241218,173400,657355120,11230,11230,11230,11230,0
|
|
20241218,173300,657355120,11230,11230,11230,11230,0
|
|
20241218,173200,657355120,11230,11230,11230,11230,0
|
|
20241218,173100,657355120,11230,11230,11230,11230,0
|
|
20241218,173000,657355120,11230,11230,11230,11230,0
|
|
20241218,172900,657355120,11230,11230,11230,11230,0
|
|
20241218,172800,657355120,11230,11230,11230,11230,0
|
|
20241218,172700,657355120,11230,11230,11230,11230,1092
|
|
20241218,172600,657355120,11230,11230,11230,11230,0
|
|
20241218,172500,657355120,11230,11230,11230,11230,0
|
|
20241218,172400,657355120,11230,11230,11230,11230,0
|
|
20241218,172300,657355120,11230,11230,11230,11230,0
|
|
20241218,172200,657355120,11230,11230,11230,11230,0
|
|
20241218,172100,657355120,11230,11230,11230,11230,0
|
|
20241218,172000,657355120,11230,11230,11230,11230,0
|
|
20241218,171900,657355120,11230,11230,11230,11230,0
|
|
20241218,171800,657355120,11230,11230,11230,11230,0
|
|
20241218,171700,657355120,11230,11230,11230,11230,0
|
|
20241218,171600,657355120,11230,11230,11230,11230,0
|
|
20241218,171500,657355120,11230,11230,11230,11230,0
|
|
20241218,171400,657355120,11230,11230,11230,11230,0
|
|
20241218,171300,657355120,11230,11230,11230,11230,0
|
|
20241218,171200,657355120,11230,11230,11230,11230,0
|
|
20241218,171100,657355120,11230,11230,11230,11230,0
|
|
20241218,171000,657355120,11230,11230,11230,11230,0
|
|
20241218,170900,657355120,11230,11230,11230,11230,0
|
|
20241218,170800,657355120,11230,11230,11230,11230,0
|
|
20241218,170700,657355120,11230,11230,11230,11230,0
|
|
20241218,170600,657355120,11230,11230,11230,11230,0
|
|
20241218,170500,657355120,11230,11230,11230,11230,0
|
|
20241218,170400,657355120,11230,11230,11230,11230,0
|
|
20241218,170300,657355120,11230,11230,11230,11230,0
|
|
20241218,170200,657355120,11230,11230,11230,11230,0
|
|
20241218,170100,657355120,11230,11230,11230,11230,0
|
|
20241218,170000,657355120,11230,11230,11230,11230,0
|
|
20241218,165900,657355120,11230,11230,11230,11230,0
|
|
20241218,165800,657355120,11230,11230,11230,11230,0
|
|
20241218,165700,657355120,11230,11230,11230,11230,1092
|
|
20241218,165600,657355120,11230,11230,11230,11230,0
|
|
20241218,165500,657355120,11230,11230,11230,11230,0
|
|
20241218,165400,657355120,11230,11230,11230,11230,0
|
|
20241218,165300,657355120,11230,11230,11230,11230,0
|
|
20241218,165200,657355120,11230,11230,11230,11230,0
|
|
20241218,165100,657355120,11230,11230,11230,11230,0
|
|
20241218,165000,657355120,11230,11230,11230,11230,0
|
|
20241218,164900,657355120,11230,11230,11230,11230,0
|
|
20241218,164800,657355120,11230,11230,11230,11230,0
|
|
20241218,164700,657355120,11230,11230,11230,11230,0
|
|
20241218,164600,657355120,11230,11230,11230,11230,0
|
|
20241218,164500,657355120,11230,11230,11230,11230,0
|
|
20241218,164400,657355120,11230,11230,11230,11230,0
|
|
20241218,164300,657355120,11230,11230,11230,11230,0
|
|
20241218,164200,657355120,11230,11230,11230,11230,0
|
|
20241218,164100,657355120,11230,11230,11230,11230,0
|
|
20241218,164000,657355120,11230,11230,11230,11230,0
|
|
20241218,163900,657355120,11230,11230,11230,11230,0
|
|
20241218,163800,657355120,11230,11230,11230,11230,0
|
|
20241218,163700,657355120,11230,11230,11230,11230,0
|
|
20241218,163600,657355120,11230,11230,11230,11230,0
|
|
20241218,163500,657355120,11230,11230,11230,11230,0
|
|
20241218,163400,657355120,11230,11230,11230,11230,0
|
|
20241218,163300,657355120,11230,11230,11230,11230,0
|
|
20241218,163200,657355120,11230,11230,11230,11230,0
|
|
20241218,163100,657355120,11230,11230,11230,11230,0
|
|
20241218,163000,657355120,11230,11230,11230,11230,0
|
|
20241218,162900,657355120,11230,11230,11230,11230,0
|
|
20241218,162800,657355120,11230,11230,11230,11230,0
|
|
20241218,162700,657355120,11230,11230,11230,11230,1092
|
|
20241218,162600,657355120,11230,11230,11230,11230,0
|
|
20241218,162500,657355120,11230,11230,11230,11230,0
|
|
20241218,162400,657355120,11230,11230,11230,11230,0
|
|
20241218,162300,657355120,11230,11230,11230,11230,0
|
|
20241218,162200,657355120,11230,11230,11230,11230,0
|
|
20241218,162100,657355120,11230,11230,11230,11230,0
|
|
20241218,162000,657355120,11230,11230,11230,11230,0
|
|
20241218,161900,657355120,11230,11230,11230,11230,0
|
|
20241218,161800,657355120,11230,11230,11230,11230,0
|
|
20241218,161700,657355120,11230,11230,11230,11230,0
|
|
20241218,161600,657355120,11230,11230,11230,11230,0
|
|
20241218,161500,657355120,11230,11230,11230,11230,0
|
|
20241218,161400,657355120,11230,11230,11230,11230,0
|
|
20241218,161300,657355120,11230,11230,11230,11230,0
|
|
20241218,161200,657355120,11230,11230,11230,11230,0
|
|
20241218,161100,657355120,11230,11230,11230,11230,0
|
|
20241218,161000,657355120,11230,11230,11230,11230,0
|
|
20241218,160900,657355120,11230,11230,11230,11230,0
|
|
20241218,160800,657355120,11230,11230,11230,11230,0
|
|
20241218,160700,657355120,11230,11230,11230,11230,0
|
|
20241218,160600,657355120,11230,11230,11230,11230,0
|
|
20241218,160500,657355120,11230,11230,11230,11230,0
|
|
20241218,160400,657355120,11230,11230,11230,11230,0
|
|
20241218,160300,657355120,11230,11230,11230,11230,0
|
|
20241218,160200,657355120,11230,11230,11230,11230,0
|
|
20241218,160100,657355120,11230,11230,11230,11230,0
|
|
20241218,160000,657355120,11230,11230,11230,11230,0
|
|
20241218,155900,657355120,11230,11230,11230,11230,0
|
|
20241218,155800,657355120,11230,11230,11230,11230,0
|
|
20241218,155700,657355120,11230,11230,11230,11230,1092
|
|
20241218,155600,657355120,11230,11230,11230,11230,0
|
|
20241218,155500,657355120,11230,11230,11230,11230,0
|
|
20241218,155400,657355120,11230,11230,11230,11230,0
|
|
20241218,155300,657355120,11230,11230,11230,11230,0
|
|
20241218,155200,657355120,11230,11230,11230,11230,0
|
|
20241218,155100,657355120,11230,11230,11230,11230,0
|
|
20241218,155000,657355120,11230,11230,11230,11230,0
|
|
20241218,154900,657355120,11230,11230,11230,11230,0
|
|
20241218,154800,657355120,11230,11230,11230,11230,0
|
|
20241218,154700,657355120,11230,11230,11230,11230,0
|
|
20241218,154600,657355120,11230,11230,11230,11230,0
|
|
20241218,154500,657355120,11230,11230,11230,11230,0
|
|
20241218,154400,657355120,11230,11230,11230,11230,0
|
|
20241218,154300,657355120,11230,11230,11230,11230,0
|
|
20241218,154200,657355120,11230,11230,11230,11230,0
|
|
20241218,154100,657355120,11230,11230,11230,11230,0
|
|
20241218,154000,657355120,11230,11230,11230,11230,0
|
|
20241218,153900,657355120,11230,11230,11230,11230,0
|
|
20241218,153800,657355120,11230,11230,11230,11230,0
|
|
20241218,153700,657355120,11230,11230,11230,11230,0
|
|
20241218,153600,657355120,11230,11230,11230,11230,0
|
|
20241218,153500,657355120,11230,11230,11230,11230,0
|
|
20241218,153400,657355120,11230,11230,11230,11230,0
|
|
20241218,153300,657355120,11230,11230,11230,11230,0
|
|
20241218,153200,657355120,11230,11230,11230,11230,0
|
|
20241218,153100,657355120,11230,11230,11230,11230,0
|
|
20241218,153000,657355120,11230,11230,11230,11230,1092
|
|
20241218,152900,645091960,11270,11270,11270,11270,0
|
|
20241218,152800,645091960,11270,11270,11270,11270,0
|
|
20241218,152700,645091960,11270,11270,11270,11270,0
|
|
20241218,152600,645091960,11270,11270,11270,11270,0
|
|
20241218,152500,645091960,11270,11270,11270,11270,0
|
|
20241218,152400,645091960,11270,11270,11270,11270,0
|
|
20241218,152300,645091960,11270,11270,11270,11270,0
|
|
20241218,152200,645091960,11270,11270,11270,11270,0
|
|
20241218,152100,645091960,11270,11270,11270,11270,0
|
|
20241218,152000,645091960,11270,11270,11270,11270,0
|
|
20241218,151900,645091960,11270,11250,11270,11240,125
|
|
20241218,151800,643686140,11270,11270,11270,11270,3
|
|
20241218,151700,643652330,11270,11270,11270,11270,88
|
|
20241218,151600,642660570,11270,11230,11270,11230,139
|
|
20241218,151500,641096480,11260,11260,11260,11260,2
|
|
20241218,151400,641073960,11240,11260,11260,11240,116
|
|
20241218,151300,639769140,11260,11260,11260,11260,11
|
|
20241218,151200,639645280,11260,11260,11260,11260,0
|
|
20241218,151100,639645280,11260,11260,11260,11260,2
|
|
20241218,151000,639622760,11260,11230,11260,11230,611
|
|
20241218,150900,632761170,11230,11240,11240,11230,582
|
|
20241218,150800,626222600,11240,11250,11250,11240,100
|
|
20241218,150700,625098550,11260,11250,11260,11240,112
|
|
20241218,150600,623839530,11260,11260,11260,11260,0
|
|
20241218,150500,623839530,11260,11250,11260,11240,263
|
|
20241218,150400,620882170,11270,11260,11270,11250,24
|
|
20241218,150300,620612030,11260,11260,11260,11260,402
|
|
20241218,150200,616085510,11270,11270,11270,11270,0
|
|
20241218,150100,616085510,11270,11270,11270,11270,0
|
|
20241218,150000,616085510,11270,11270,11270,11270,15
|
|
20241218,145900,615916460,11270,11270,11270,11270,0
|
|
20241218,145800,615916460,11270,11270,11270,11270,1
|
|
20241218,145700,615905190,11260,11260,11260,11260,1
|
|
20241218,145600,615893930,11270,11270,11270,11270,1
|
|
20241218,145500,615882660,11270,11270,11270,11270,49
|
|
20241218,145400,615330430,11270,11260,11270,11260,629
|
|
20241218,145300,608242880,11270,11270,11270,11270,16
|
|
20241218,145200,608062560,11260,11270,11270,11260,6
|
|
20241218,145100,607994950,11270,11270,11270,11270,0
|
|
20241218,145000,607994950,11270,11270,11270,11270,4
|
|
20241218,144900,607949870,11270,11270,11270,11270,0
|
|
20241218,144800,607949870,11270,11270,11270,11270,2
|
|
20241218,144700,607927330,11230,11230,11230,11230,0
|
|
20241218,144600,607927330,11230,11230,11230,11230,591
|
|
20241218,144500,601290400,11230,11230,11230,11230,0
|
|
20241218,144400,601290400,11230,11230,11230,11230,0
|
|
20241218,144300,601290400,11230,11230,11230,11230,0
|
|
20241218,144200,601290400,11230,11230,11230,11230,0
|
|
20241218,144100,601290400,11230,11230,11230,11230,0
|
|
20241218,144000,601290400,11230,11260,11260,11220,854
|
|
20241218,143900,591702400,11270,11260,11270,11260,4
|
|
20241218,143800,591657350,11260,11260,11260,11260,1
|
|
20241218,143700,591646090,11260,11240,11260,11240,502
|
|
20241218,143600,586003570,11260,11260,11260,11260,0
|
|
20241218,143500,586003570,11260,11260,11260,11260,2
|
|
20241218,143400,585981050,11240,11240,11240,11240,176
|
|
20241218,143300,584002810,11240,11250,11250,11230,1001
|
|
20241218,143200,572758430,11250,11250,11250,11250,0
|
|
20241218,143100,572758430,11250,11250,11250,11250,0
|
|
20241218,143000,572758430,11250,11250,11250,11250,124
|
|
20241218,142900,571363430,11260,11260,11260,11260,41
|
|
20241218,142800,570901770,11280,11280,11280,11280,0
|
|
20241218,142700,570901770,11280,11280,11280,11280,3
|
|
20241218,142600,570867930,11280,11280,11280,11280,0
|
|
20241218,142500,570867930,11280,11280,11280,11280,0
|
|
20241218,142400,570867930,11280,11280,11280,11280,0
|
|
20241218,142300,570867930,11280,11280,11280,11280,0
|
|
20241218,142200,570867930,11280,11280,11280,11280,0
|
|
20241218,142100,570867930,11280,11280,11280,11280,1
|
|
20241218,142000,570856650,11270,11270,11270,11270,0
|
|
20241218,141900,570856650,11270,11270,11270,11270,555
|
|
20241218,141800,564601800,11270,11270,11270,11270,3
|
|
20241218,141700,564567990,11270,11260,11270,11260,149
|
|
20241218,141600,562890230,11250,11250,11250,11250,0
|
|
20241218,141500,562890230,11250,11250,11250,11250,0
|
|
20241218,141400,562890230,11250,11250,11260,11250,5
|
|
20241218,141300,562833950,11260,11260,11260,11260,0
|
|
20241218,141200,562833950,11260,11260,11260,11260,1
|
|
20241218,141100,562822690,11250,11250,11250,11250,145
|
|
20241218,141000,561191440,11260,11260,11260,11260,77
|
|
20241218,140900,560324420,11260,11260,11260,11260,11
|
|
20241218,140800,560200560,11260,11260,11260,11260,4
|
|
20241218,140700,560155520,11260,11270,11270,11260,269
|
|
20241218,140600,557125180,11270,11270,11270,11270,0
|
|
20241218,140500,557125180,11270,11270,11270,11270,0
|
|
20241218,140400,557125180,11270,11270,11270,11270,21
|
|
20241218,140300,556888510,11270,11270,11270,11270,0
|
|
20241218,140200,556888510,11270,11270,11270,11270,0
|
|
20241218,140100,556888510,11270,11270,11270,11270,0
|
|
20241218,140000,556888510,11270,11270,11270,11270,0
|
|
20241218,135900,556888510,11270,11270,11270,11270,0
|
|
20241218,135800,556888510,11270,11270,11270,11270,0
|
|
20241218,135700,556888510,11270,11270,11270,11270,2
|
|
20241218,135600,556865970,11260,11260,11260,11260,0
|
|
20241218,135500,556865970,11260,11260,11260,11260,0
|
|
20241218,135400,556865970,11260,11260,11260,11260,0
|
|
20241218,135300,556865970,11260,11260,11260,11260,100
|
|
20241218,135200,555739970,11280,11280,11280,11280,0
|
|
20241218,135100,555739970,11280,11280,11280,11280,1
|
|
20241218,135000,555728690,11280,11280,11280,11280,0
|
|
20241218,134900,555728690,11280,11280,11280,11280,0
|
|
20241218,134800,555728690,11280,11280,11280,11280,45
|
|
20241218,134700,555221090,11280,11280,11280,11280,0
|
|
20241218,134600,555221090,11280,11280,11280,11280,0
|
|
20241218,134500,555221090,11280,11280,11280,11280,0
|
|
20241218,134400,555221090,11280,11280,11280,11280,49
|
|
20241218,134300,554668370,11280,11280,11280,11280,0
|
|
20241218,134200,554668370,11280,11250,11280,11250,90
|
|
20241218,134100,553653300,11250,11250,11250,11250,0
|
|
20241218,134000,553653300,11250,11230,11250,11230,75
|
|
20241218,133900,552810610,11230,11230,11230,11230,200
|
|
20241218,133800,550564610,11250,11250,11250,11250,57
|
|
20241218,133700,549923360,11260,11260,11260,11260,1
|
|
20241218,133600,549912100,11270,11270,11270,11270,0
|
|
20241218,133500,549912100,11270,11270,11270,11270,0
|
|
20241218,133400,549912100,11270,11270,11270,11270,69
|
|
20241218,133300,549134470,11270,11270,11270,11270,0
|
|
20241218,133200,549134470,11270,11270,11270,11270,0
|
|
20241218,133100,549134470,11270,11270,11270,11270,2
|
|
20241218,133000,549111930,11270,11270,11270,11270,52
|
|
20241218,132900,548525890,11270,11270,11280,11270,400
|
|
20241218,132800,544016390,11260,11260,11260,11260,646
|
|
20241218,132700,536742430,11280,11260,11280,11260,130
|
|
20241218,132600,535278590,11280,11280,11280,11280,95
|
|
20241218,132500,534206990,11280,11280,11280,11280,0
|
|
20241218,132400,534206990,11280,11280,11280,11280,0
|
|
20241218,132300,534206990,11280,11280,11280,11280,2
|
|
20241218,132200,534184430,11280,11280,11280,11280,6
|
|
20241218,132100,534116750,11280,11280,11280,11280,0
|
|
20241218,132000,534116750,11280,11250,11280,11250,177
|
|
20241218,131900,532125090,11250,11230,11250,11230,1516
|
|
20241218,131800,515088700,11220,11220,11220,11220,0
|
|
20241218,131700,515088700,11220,11210,11220,11210,195
|
|
20241218,131600,512900870,11210,11210,11210,11210,39
|
|
20241218,131500,512463680,11210,11210,11210,11210,928
|
|
20241218,131400,502060800,11210,11200,11210,11200,10
|
|
20241218,131300,501948790,11210,11200,11210,11200,13
|
|
20241218,131200,501803150,11210,11210,11210,11210,505
|
|
20241218,131100,496142100,11190,11200,11210,11190,187
|
|
20241218,131000,494046770,11200,11200,11200,11200,0
|
|
20241218,130900,494046770,11200,11200,11200,11200,27
|
|
20241218,130800,493744370,11200,11200,11200,11200,0
|
|
20241218,130700,493744370,11200,11190,11200,11190,2
|
|
20241218,130600,493721980,11180,11180,11180,11180,2
|
|
20241218,130500,493699620,11180,11180,11180,11180,0
|
|
20241218,130400,493699620,11180,11180,11180,11180,87
|
|
20241218,130300,492726960,11180,11180,11180,11180,0
|
|
20241218,130200,492726960,11180,11180,11180,11180,0
|
|
20241218,130100,492726960,11180,11180,11180,11180,0
|
|
20241218,130000,492726960,11180,11180,11180,11180,69
|
|
20241218,125900,491955540,11180,11190,11190,11180,70
|
|
20241218,125800,491172500,11180,11180,11180,11180,0
|
|
20241218,125700,491172500,11180,11180,11180,11180,0
|
|
20241218,125600,491172500,11180,11180,11180,11180,0
|
|
20241218,125500,491172500,11180,11180,11180,11180,0
|
|
20241218,125400,491172500,11180,11180,11180,11180,155
|
|
20241218,125300,489439600,11190,11190,11190,11190,18
|
|
20241218,125200,489238180,11200,11200,11200,11200,0
|
|
20241218,125100,489238180,11200,11200,11200,11200,0
|
|
20241218,125000,489238180,11200,11200,11200,11200,0
|
|
20241218,124900,489238180,11200,11200,11200,11200,0
|
|
20241218,124800,489238180,11200,11200,11200,11200,0
|
|
20241218,124700,489238180,11200,11200,11200,11200,0
|
|
20241218,124600,489238180,11200,11200,11200,11200,312
|
|
20241218,124500,485743780,11200,11200,11200,11200,0
|
|
20241218,124400,485743780,11200,11190,11200,11190,200
|
|
20241218,124300,483503860,11180,11180,11180,11180,11
|
|
20241218,124200,483380880,11180,11180,11180,11180,40
|
|
20241218,124100,482933680,11180,11180,11180,11170,240
|
|
20241218,124000,480250880,11180,11180,11180,11180,0
|
|
20241218,123900,480250880,11180,11180,11180,11180,198
|
|
20241218,123800,478037240,11180,11190,11190,11180,311
|
|
20241218,123700,474560250,11170,11170,11170,11170,0
|
|
20241218,123600,474560250,11170,11170,11170,11170,0
|
|
20241218,123500,474560250,11170,11170,11180,11170,775
|
|
20241218,123400,465902760,11180,11180,11180,11180,200
|
|
20241218,123300,463666760,11180,11180,11180,11180,43
|
|
20241218,123200,463186020,11170,11170,11170,11170,38
|
|
20241218,123100,462761560,11170,11180,11180,11170,265
|
|
20241218,123000,459801490,11180,11170,11180,11170,333
|
|
20241218,122900,456081780,11180,11180,11180,11180,0
|
|
20241218,122800,456081780,11180,11180,11180,11180,100
|
|
20241218,122700,454963780,11180,11180,11180,11180,10
|
|
20241218,122600,454851980,11170,11170,11170,11170,10
|
|
20241218,122500,454740280,11180,11180,11180,11180,337
|
|
20241218,122400,450972620,11180,11180,11180,11180,20
|
|
20241218,122300,450749020,11180,11180,11180,11180,75
|
|
20241218,122200,449910520,11180,11180,11180,11180,0
|
|
20241218,122100,449910520,11180,11180,11180,11180,0
|
|
20241218,122000,449910520,11180,11190,11190,11180,102
|
|
20241218,121900,448769160,11180,11190,11190,11180,249
|
|
20241218,121800,445984340,11190,11190,11190,11190,0
|
|
20241218,121700,445984340,11190,11190,11190,11190,0
|
|
20241218,121600,445984340,11190,11190,11190,11190,0
|
|
20241218,121500,445984340,11190,11190,11190,11190,2
|
|
20241218,121400,445961960,11180,11180,11180,11180,1
|
|
20241218,121300,445950780,11180,11180,11180,11180,0
|
|
20241218,121200,445950780,11180,11180,11180,11180,204
|
|
20241218,121100,443670060,11190,11190,11190,11190,0
|
|
20241218,121000,443670060,11190,11190,11190,11190,0
|
|
20241218,120900,443670060,11190,11190,11190,11190,11
|
|
20241218,120800,443546970,11190,11190,11190,11190,250
|
|
20241218,120700,440749470,11190,11190,11190,11190,1
|
|
20241218,120600,440738280,11190,11190,11190,11190,0
|
|
20241218,120500,440738280,11190,11190,11190,11190,197
|
|
20241218,120400,438533850,11170,11170,11170,11170,0
|
|
20241218,120300,438533850,11170,11170,11170,11170,0
|
|
20241218,120200,438533850,11170,11170,11170,11170,397
|
|
20241218,120100,434099360,11160,11160,11160,11150,291
|
|
20241218,120000,430853510,11160,11200,11200,11160,1204
|
|
20241218,115900,417395430,11210,11210,11210,11210,0
|
|
20241218,115800,417395430,11210,11240,11240,11210,1174
|
|
20241218,115700,404225410,11230,11230,11230,11230,0
|
|
20241218,115600,404225410,11230,11230,11240,11230,342
|
|
20241218,115500,400381900,11220,11220,11220,11220,0
|
|
20241218,115400,400381900,11220,11220,11220,11220,4
|
|
20241218,115300,400337020,11210,11200,11210,11200,447
|
|
20241218,115200,395330170,11200,11210,11210,11200,134
|
|
20241218,115100,393829240,11210,11230,11230,11210,238
|
|
20241218,115000,391158450,11230,11210,11230,11210,15
|
|
20241218,114900,390990150,11240,11230,11240,11230,8
|
|
20241218,114800,390900300,11230,11230,11230,11230,168
|
|
20241218,114700,389013660,11200,11200,11230,11200,129
|
|
20241218,114600,387566380,11200,11160,11210,11160,3300
|
|
20241218,114500,350661800,11150,11140,11150,11140,661
|
|
20241218,114400,343295960,11140,11130,11140,11130,70
|
|
20241218,114300,342516560,11120,11100,11120,11100,1981
|
|
20241218,114200,320516200,11090,11080,11090,11080,116
|
|
20241218,114100,319230110,11080,11080,11080,11080,0
|
|
20241218,114000,319230110,11080,11080,11080,11080,0
|
|
20241218,113900,319230110,11080,11060,11080,11060,22
|
|
20241218,113800,318986770,11070,11070,11080,11070,9
|
|
20241218,113700,318887100,11070,11070,11070,11070,1
|
|
20241218,113600,318876030,11040,11040,11040,11040,0
|
|
20241218,113500,318876030,11040,11040,11040,11040,0
|
|
20241218,113400,318876030,11040,11040,11040,11040,0
|
|
20241218,113300,318876030,11040,11040,11040,11040,0
|
|
20241218,113200,318876030,11040,11040,11040,11040,0
|
|
20241218,113100,318876030,11040,11040,11040,11040,0
|
|
20241218,113000,318876030,11040,11040,11040,11040,0
|
|
20241218,112900,318876030,11040,11050,11050,11040,100
|
|
20241218,112800,317771140,11050,11050,11050,11050,0
|
|
20241218,112700,317771140,11050,11050,11050,11050,0
|
|
20241218,112600,317771140,11050,11050,11050,11050,500
|
|
20241218,112500,312246140,11050,11060,11060,11050,400
|
|
20241218,112400,307824730,11060,11060,11060,11060,0
|
|
20241218,112300,307824730,11060,11060,11060,11060,0
|
|
20241218,112200,307824730,11060,11060,11060,11060,0
|
|
20241218,112100,307824730,11060,11060,11060,11060,50
|
|
20241218,112000,307271730,11070,11070,11070,11070,0
|
|
20241218,111900,307271730,11070,11070,11070,11070,0
|
|
20241218,111800,307271730,11070,11070,11070,11070,36
|
|
20241218,111700,306873210,11100,11100,11100,11100,0
|
|
20241218,111600,306873210,11100,11100,11100,11080,256
|
|
20241218,111500,304035610,11090,11080,11100,11080,401
|
|
20241218,111400,299585030,11090,11080,11090,11080,272
|
|
20241218,111300,296568590,11090,11070,11090,11070,67
|
|
20241218,111200,295825970,11060,11070,11070,11060,70
|
|
20241218,111100,295051430,11060,11060,11060,11060,72
|
|
20241218,111000,294255110,11050,11050,11050,11050,53
|
|
20241218,110900,293669460,11040,11040,11040,11040,0
|
|
20241218,110800,293669460,11040,11040,11040,11040,0
|
|
20241218,110700,293669460,11040,11040,11040,11040,0
|
|
20241218,110600,293669460,11040,11040,11040,11040,5
|
|
20241218,110500,293614260,11040,11040,11040,11040,0
|
|
20241218,110400,293614260,11040,11020,11040,11020,4
|
|
20241218,110300,293570120,11090,11090,11090,11090,0
|
|
20241218,110200,293570120,11090,11090,11090,11090,0
|
|
20241218,110100,293570120,11090,11090,11090,11090,0
|
|
20241218,110000,293570120,11090,11090,11090,11090,0
|
|
20241218,105900,293570120,11090,11090,11090,11090,0
|
|
20241218,105800,293570120,11090,11030,11090,11030,76
|
|
20241218,105700,292727400,11090,11030,11090,11030,16
|
|
20241218,105600,292550440,11090,11030,11090,11030,16
|
|
20241218,105500,292373540,11090,11030,11090,11030,24
|
|
20241218,105400,292108390,11090,11010,11090,11000,610
|
|
20241218,105300,285396880,11010,11010,11010,11010,107
|
|
20241218,105200,284218810,11010,11010,11010,11010,0
|
|
20241218,105100,284218810,11010,11010,11010,11010,4
|
|
20241218,105000,284174770,11000,11000,11000,11000,0
|
|
20241218,104900,284174770,11000,11000,11000,11000,20
|
|
20241218,104800,283954770,11000,11000,11000,11000,0
|
|
20241218,104700,283954770,11000,11000,11000,11000,113
|
|
20241218,104600,282711770,11000,11000,11000,11000,200
|
|
20241218,104500,280511770,11000,11020,11020,11000,66
|
|
20241218,104400,279785730,11000,10990,11000,10990,144
|
|
20241218,104300,278201930,10980,10960,10980,10960,467
|
|
20241218,104200,273074310,10960,10990,10990,10960,2700
|
|
20241218,104100,243475600,10990,10990,10990,10990,73
|
|
20241218,104000,242673330,10990,11020,11020,10990,2021
|
|
20241218,103900,220434260,11030,11050,11050,11030,386
|
|
20241218,103800,216174170,11040,11040,11040,11040,0
|
|
20241218,103700,216174170,11040,11070,11070,11040,520
|
|
20241218,103600,210427710,11080,11080,11080,11080,1
|
|
20241218,103500,210416630,11060,11060,11060,11060,0
|
|
20241218,103400,210416630,11060,11060,11060,11060,0
|
|
20241218,103300,210416630,11060,11060,11060,11060,0
|
|
20241218,103200,210416630,11060,11080,11160,11060,30
|
|
20241218,103100,210084300,11160,11070,11160,11070,47
|
|
20241218,103000,209561340,11060,11060,11060,11060,0
|
|
20241218,102900,209561340,11060,11060,11060,11060,1
|
|
20241218,102800,209550280,11060,11060,11060,11060,0
|
|
20241218,102700,209550280,11060,11060,11060,11060,0
|
|
20241218,102600,209550280,11060,11060,11060,11060,6
|
|
20241218,102500,209483920,11070,11070,11070,11070,0
|
|
20241218,102400,209483920,11070,11050,11070,11050,105
|
|
20241218,102300,208321670,11050,11050,11050,11050,0
|
|
20241218,102200,208321670,11050,11050,11050,11050,51
|
|
20241218,102100,207758120,11050,11050,11050,11050,2
|
|
20241218,102000,207736020,11060,11060,11060,11060,12
|
|
20241218,101900,207603300,11060,11050,11060,11050,92
|
|
20241218,101800,206585850,11050,11050,11050,11050,53
|
|
20241218,101700,206000200,11050,11020,11050,11020,114
|
|
20241218,101600,204742400,11020,11020,11020,11020,1
|
|
20241218,101500,204731380,11020,11020,11020,11020,0
|
|
20241218,101400,204731380,11020,11020,11020,11020,1
|
|
20241218,101300,204720360,11020,11020,11020,11020,0
|
|
20241218,101200,204720360,11020,11020,11020,11020,2
|
|
20241218,101100,204698320,11010,11010,11010,11010,0
|
|
20241218,101000,204698320,11010,11020,11020,11010,515
|
|
20241218,100900,199028060,11040,11020,11040,11020,12
|
|
20241218,100800,198895620,11020,11030,11030,11020,3
|
|
20241218,100700,198862540,11030,11020,11030,11020,547
|
|
20241218,100600,192834590,11020,11020,11020,11020,5
|
|
20241218,100500,192779490,11020,11020,11020,11020,0
|
|
20241218,100400,192779490,11020,11020,11020,11020,9
|
|
20241218,100300,192680310,11020,11020,11020,11020,25
|
|
20241218,100200,192404810,11000,11000,11000,11000,50
|
|
20241218,100100,191854810,10990,10990,11020,10990,304
|
|
20241218,100000,188505480,10990,10990,10990,10990,1
|
|
20241218,095900,188494490,10970,10980,10980,10970,534
|
|
20241218,095800,182634360,10970,10970,10970,10970,100
|
|
20241218,095700,181537360,10970,10990,10990,10970,504
|
|
20241218,095600,176008240,10960,10960,10960,10960,0
|
|
20241218,095500,176008240,10960,10970,10970,10960,200
|
|
20241218,095400,173814990,10990,11000,11000,10970,829
|
|
20241218,095300,164702110,11010,11010,11010,11010,136
|
|
20241218,095200,163204750,11020,11020,11020,11020,0
|
|
20241218,095100,163204750,11020,11020,11020,11020,99
|
|
20241218,095000,162113770,11010,11020,11030,11010,363
|
|
20241218,094900,158113600,11020,11020,11020,11020,4
|
|
20241218,094800,158069520,11020,11020,11020,11020,2
|
|
20241218,094700,158047480,11000,11020,11020,11000,581
|
|
20241218,094600,151648620,11040,11040,11040,11030,156
|
|
20241218,094500,149927890,11030,11030,11030,11030,41
|
|
20241218,094400,149475660,11020,11020,11020,11020,10
|
|
20241218,094300,149365460,11020,11030,11030,11020,11
|
|
20241218,094200,149244230,11030,11030,11030,11030,6
|
|
20241218,094100,149178050,11030,11030,11030,11030,4
|
|
20241218,094000,149133930,11030,11040,11040,11030,191
|
|
20241218,093900,147026060,11040,11040,11040,11040,5
|
|
20241218,093800,146970860,11040,11040,11040,11040,376
|
|
20241218,093700,142819820,11040,11040,11040,11040,10
|
|
20241218,093600,142709420,11040,11050,11050,11040,652
|
|
20241218,093500,135510360,11070,11050,11070,11050,21
|
|
20241218,093400,135278090,11050,11040,11050,11040,27
|
|
20241218,093300,134979990,11070,11060,11070,11060,22
|
|
20241218,093200,134736500,11100,11150,11150,11100,263
|
|
20241218,093100,131817100,11050,11020,11050,11020,11
|
|
20241218,093000,131695650,11000,11020,11050,11000,421
|
|
20241218,092900,127056550,11020,11000,11050,10990,1071
|
|
20241218,092800,115259680,11000,11070,11080,11000,1451
|
|
20241218,092700,99240040,11080,11100,11100,11070,453
|
|
20241218,092600,94220730,11120,11120,11120,11120,0
|
|
20241218,092500,94220730,11120,11120,11180,11120,311
|
|
20241218,092400,90752420,11100,11130,11130,11100,1149
|
|
20241218,092300,77998270,11130,11110,11200,11110,48
|
|
20241218,092200,77463630,11110,11110,11110,11110,63
|
|
20241218,092100,76763700,11100,11100,11100,11100,2
|
|
20241218,092000,76741500,11100,11120,11120,11070,1021
|
|
20241218,091900,65424200,11120,11130,11130,11120,697
|
|
20241218,091800,57668510,11140,11160,11160,11140,683
|
|
20241218,091700,50052710,11200,11190,11200,11190,8
|
|
20241218,091600,49963170,11140,11140,11140,11140,0
|
|
20241218,091500,49963170,11140,11150,11150,11140,200
|
|
20241218,091400,47734720,11130,11150,11150,11130,429
|
|
20241218,091300,42957420,11150,11150,11150,11150,1
|
|
20241218,091200,42946270,11130,11130,11130,11130,0
|
|
20241218,091100,42946270,11130,11130,11130,11130,0
|
|
20241218,091000,42946270,11130,11130,11130,11130,0
|
|
20241218,090900,42946270,11130,11190,11210,11130,1198
|
|
20241218,090800,29582610,11180,11180,11180,11180,0
|
|
20241218,090700,29582610,11180,11210,11210,11180,125
|
|
20241218,090600,28184900,11220,11220,11220,11220,0
|
|
20241218,090500,28184900,11220,11220,11220,11220,0
|
|
20241218,090400,28184900,11220,11200,11220,11200,602
|
|
20241218,090300,21432800,11200,11200,11200,11160,8
|
|
20241218,090200,21343320,11200,11160,11200,11160,401
|
|
20241218,090100,16852220,11160,11190,11190,11130,124
|
|
20241218,090000,15468410,11150,11200,11200,11150,1382
|