600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,185700,511130050,19780,19780,19780,19780,1647
|
|
20241218,185600,511130050,19780,19780,19780,19780,0
|
|
20241218,185500,511130050,19780,19780,19780,19780,0
|
|
20241218,185400,511130050,19780,19780,19780,19780,0
|
|
20241218,185300,511130050,19780,19780,19780,19780,0
|
|
20241218,185200,511130050,19780,19780,19780,19780,0
|
|
20241218,185100,511130050,19780,19780,19780,19780,0
|
|
20241218,185000,511130050,19780,19780,19780,19780,0
|
|
20241218,184900,511130050,19780,19780,19780,19780,0
|
|
20241218,184800,511130050,19780,19780,19780,19780,0
|
|
20241218,184700,511130050,19780,19780,19780,19780,0
|
|
20241218,184600,511130050,19780,19780,19780,19780,0
|
|
20241218,184500,511130050,19780,19780,19780,19780,0
|
|
20241218,184400,511130050,19780,19780,19780,19780,0
|
|
20241218,184300,511130050,19780,19780,19780,19780,0
|
|
20241218,184200,511130050,19780,19780,19780,19780,0
|
|
20241218,184100,511130050,19780,19780,19780,19780,0
|
|
20241218,184000,511130050,19780,19780,19780,19780,0
|
|
20241218,183900,511130050,19780,19780,19780,19780,0
|
|
20241218,183800,511130050,19780,19780,19780,19780,0
|
|
20241218,183700,511130050,19780,19780,19780,19780,0
|
|
20241218,183600,511130050,19780,19780,19780,19780,0
|
|
20241218,183500,511130050,19780,19780,19780,19780,0
|
|
20241218,183400,511130050,19780,19780,19780,19780,0
|
|
20241218,183300,511130050,19780,19780,19780,19780,0
|
|
20241218,183200,511130050,19780,19780,19780,19780,0
|
|
20241218,183100,511130050,19780,19780,19780,19780,0
|
|
20241218,183000,511130050,19780,19780,19780,19780,0
|
|
20241218,182900,511130050,19780,19780,19780,19780,0
|
|
20241218,182800,511130050,19780,19780,19780,19780,0
|
|
20241218,182700,511130050,19780,19780,19780,19780,1647
|
|
20241218,182600,511130050,19780,19780,19780,19780,0
|
|
20241218,182500,511130050,19780,19780,19780,19780,0
|
|
20241218,182400,511130050,19780,19780,19780,19780,0
|
|
20241218,182300,511130050,19780,19780,19780,19780,0
|
|
20241218,182200,511130050,19780,19780,19780,19780,0
|
|
20241218,182100,511130050,19780,19780,19780,19780,0
|
|
20241218,182000,511130050,19780,19780,19780,19780,0
|
|
20241218,181900,511130050,19780,19780,19780,19780,0
|
|
20241218,181800,511130050,19780,19780,19780,19780,0
|
|
20241218,181700,511130050,19780,19780,19780,19780,0
|
|
20241218,181600,511130050,19780,19780,19780,19780,0
|
|
20241218,181500,511130050,19780,19780,19780,19780,0
|
|
20241218,181400,511130050,19780,19780,19780,19780,0
|
|
20241218,181300,511130050,19780,19780,19780,19780,0
|
|
20241218,181200,511130050,19780,19780,19780,19780,0
|
|
20241218,181100,511130050,19780,19780,19780,19780,0
|
|
20241218,181000,511130050,19780,19780,19780,19780,0
|
|
20241218,180900,511130050,19780,19780,19780,19780,0
|
|
20241218,180800,511130050,19780,19780,19780,19780,0
|
|
20241218,180700,511130050,19780,19780,19780,19780,0
|
|
20241218,180600,511130050,19780,19780,19780,19780,0
|
|
20241218,180500,511130050,19780,19780,19780,19780,0
|
|
20241218,180400,511130050,19780,19780,19780,19780,0
|
|
20241218,180300,511130050,19780,19780,19780,19780,0
|
|
20241218,180200,511130050,19780,19780,19780,19780,0
|
|
20241218,180100,511130050,19780,19780,19780,19780,0
|
|
20241218,180000,511130050,19780,19780,19780,19780,0
|
|
20241218,175900,511130050,19780,19780,19780,19780,0
|
|
20241218,175800,511130050,19780,19780,19780,19780,0
|
|
20241218,175700,511130050,19780,19780,19780,19780,1647
|
|
20241218,175600,511130050,19780,19780,19780,19780,0
|
|
20241218,175500,511130050,19780,19780,19780,19780,0
|
|
20241218,175400,511130050,19780,19780,19780,19780,0
|
|
20241218,175300,511130050,19780,19780,19780,19780,0
|
|
20241218,175200,511130050,19780,19780,19780,19780,0
|
|
20241218,175100,511130050,19780,19780,19780,19780,0
|
|
20241218,175000,511130050,19780,19780,19780,19780,0
|
|
20241218,174900,511130050,19780,19780,19780,19780,0
|
|
20241218,174800,511130050,19780,19780,19780,19780,0
|
|
20241218,174700,511130050,19780,19780,19780,19780,0
|
|
20241218,174600,511130050,19780,19780,19780,19780,0
|
|
20241218,174500,511130050,19780,19780,19780,19780,0
|
|
20241218,174400,511130050,19780,19780,19780,19780,0
|
|
20241218,174300,511130050,19780,19780,19780,19780,0
|
|
20241218,174200,511130050,19780,19780,19780,19780,0
|
|
20241218,174100,511130050,19780,19780,19780,19780,0
|
|
20241218,174000,511130050,19780,19780,19780,19780,0
|
|
20241218,173900,511130050,19780,19780,19780,19780,0
|
|
20241218,173800,511130050,19780,19780,19780,19780,0
|
|
20241218,173700,511130050,19780,19780,19780,19780,0
|
|
20241218,173600,511130050,19780,19780,19780,19780,0
|
|
20241218,173500,511130050,19780,19780,19780,19780,0
|
|
20241218,173400,511130050,19780,19780,19780,19780,0
|
|
20241218,173300,511130050,19780,19780,19780,19780,0
|
|
20241218,173200,511130050,19780,19780,19780,19780,0
|
|
20241218,173100,511130050,19780,19780,19780,19780,0
|
|
20241218,173000,511130050,19780,19780,19780,19780,0
|
|
20241218,172900,511130050,19780,19780,19780,19780,0
|
|
20241218,172800,511130050,19780,19780,19780,19780,0
|
|
20241218,172700,511130050,19780,19780,19780,19780,1647
|
|
20241218,172600,511130050,19780,19780,19780,19780,0
|
|
20241218,172500,511130050,19780,19780,19780,19780,0
|
|
20241218,172400,511130050,19780,19780,19780,19780,0
|
|
20241218,172300,511130050,19780,19780,19780,19780,0
|
|
20241218,172200,511130050,19780,19780,19780,19780,0
|
|
20241218,172100,511130050,19780,19780,19780,19780,0
|
|
20241218,172000,511130050,19780,19780,19780,19780,0
|
|
20241218,171900,511130050,19780,19780,19780,19780,0
|
|
20241218,171800,511130050,19780,19780,19780,19780,0
|
|
20241218,171700,511130050,19780,19780,19780,19780,0
|
|
20241218,171600,511130050,19780,19780,19780,19780,0
|
|
20241218,171500,511130050,19780,19780,19780,19780,0
|
|
20241218,171400,511130050,19780,19780,19780,19780,0
|
|
20241218,171300,511130050,19780,19780,19780,19780,0
|
|
20241218,171200,511130050,19780,19780,19780,19780,0
|
|
20241218,171100,511130050,19780,19780,19780,19780,0
|
|
20241218,171000,511130050,19780,19780,19780,19780,0
|
|
20241218,170900,511130050,19780,19780,19780,19780,0
|
|
20241218,170800,511130050,19780,19780,19780,19780,0
|
|
20241218,170700,511130050,19780,19780,19780,19780,0
|
|
20241218,170600,511130050,19780,19780,19780,19780,0
|
|
20241218,170500,511130050,19780,19780,19780,19780,0
|
|
20241218,170400,511130050,19780,19780,19780,19780,0
|
|
20241218,170300,511130050,19780,19780,19780,19780,0
|
|
20241218,170200,511130050,19780,19780,19780,19780,0
|
|
20241218,170100,511130050,19780,19780,19780,19780,0
|
|
20241218,170000,511130050,19780,19780,19780,19780,0
|
|
20241218,165900,511130050,19780,19780,19780,19780,0
|
|
20241218,165800,511130050,19780,19780,19780,19780,0
|
|
20241218,165700,511130050,19780,19780,19780,19780,1647
|
|
20241218,165600,511130050,19780,19780,19780,19780,0
|
|
20241218,165500,511130050,19780,19780,19780,19780,0
|
|
20241218,165400,511130050,19780,19780,19780,19780,0
|
|
20241218,165300,511130050,19780,19780,19780,19780,0
|
|
20241218,165200,511130050,19780,19780,19780,19780,0
|
|
20241218,165100,511130050,19780,19780,19780,19780,0
|
|
20241218,165000,511130050,19780,19780,19780,19780,0
|
|
20241218,164900,511130050,19780,19780,19780,19780,0
|
|
20241218,164800,511130050,19780,19780,19780,19780,0
|
|
20241218,164700,511130050,19780,19780,19780,19780,0
|
|
20241218,164600,511130050,19780,19780,19780,19780,0
|
|
20241218,164500,511130050,19780,19780,19780,19780,0
|
|
20241218,164400,511130050,19780,19780,19780,19780,0
|
|
20241218,164300,511130050,19780,19780,19780,19780,0
|
|
20241218,164200,511130050,19780,19780,19780,19780,0
|
|
20241218,164100,511130050,19780,19780,19780,19780,0
|
|
20241218,164000,511130050,19780,19780,19780,19780,0
|
|
20241218,163900,511130050,19780,19780,19780,19780,0
|
|
20241218,163800,511130050,19780,19780,19780,19780,0
|
|
20241218,163700,511130050,19780,19780,19780,19780,0
|
|
20241218,163600,511130050,19780,19780,19780,19780,0
|
|
20241218,163500,511130050,19780,19780,19780,19780,0
|
|
20241218,163400,511130050,19780,19780,19780,19780,0
|
|
20241218,163300,511130050,19780,19780,19780,19780,0
|
|
20241218,163200,511130050,19780,19780,19780,19780,0
|
|
20241218,163100,511130050,19780,19780,19780,19780,0
|
|
20241218,163000,511130050,19780,19780,19780,19780,0
|
|
20241218,162900,511130050,19780,19780,19780,19780,0
|
|
20241218,162800,511130050,19780,19780,19780,19780,0
|
|
20241218,162700,511130050,19780,19780,19780,19780,1647
|
|
20241218,162600,511130050,19780,19780,19780,19780,0
|
|
20241218,162500,511130050,19780,19780,19780,19780,0
|
|
20241218,162400,511130050,19780,19780,19780,19780,0
|
|
20241218,162300,511130050,19780,19780,19780,19780,0
|
|
20241218,162200,511130050,19780,19780,19780,19780,0
|
|
20241218,162100,511130050,19780,19780,19780,19780,0
|
|
20241218,162000,511130050,19780,19780,19780,19780,0
|
|
20241218,161900,511130050,19780,19780,19780,19780,0
|
|
20241218,161800,511130050,19780,19780,19780,19780,0
|
|
20241218,161700,511130050,19780,19780,19780,19780,0
|
|
20241218,161600,511130050,19780,19780,19780,19780,0
|
|
20241218,161500,511130050,19780,19780,19780,19780,0
|
|
20241218,161400,511130050,19780,19780,19780,19780,0
|
|
20241218,161300,511130050,19780,19780,19780,19780,0
|
|
20241218,161200,511130050,19780,19780,19780,19780,0
|
|
20241218,161100,511130050,19780,19780,19780,19780,0
|
|
20241218,161000,511130050,19780,19780,19780,19780,0
|
|
20241218,160900,511130050,19780,19780,19780,19780,0
|
|
20241218,160800,511130050,19780,19780,19780,19780,0
|
|
20241218,160700,511130050,19780,19780,19780,19780,0
|
|
20241218,160600,511130050,19780,19780,19780,19780,0
|
|
20241218,160500,511130050,19780,19780,19780,19780,0
|
|
20241218,160400,511130050,19780,19780,19780,19780,0
|
|
20241218,160300,511130050,19780,19780,19780,19780,0
|
|
20241218,160200,511130050,19780,19780,19780,19780,0
|
|
20241218,160100,511130050,19780,19780,19780,19780,0
|
|
20241218,160000,511130050,19780,19780,19780,19780,0
|
|
20241218,155900,511130050,19780,19780,19780,19780,0
|
|
20241218,155800,511130050,19780,19780,19780,19780,0
|
|
20241218,155700,511130050,19780,19780,19780,19780,1647
|
|
20241218,155600,511130050,19780,19780,19780,19780,0
|
|
20241218,155500,511130050,19780,19780,19780,19780,0
|
|
20241218,155400,511130050,19780,19780,19780,19780,0
|
|
20241218,155300,511130050,19780,19780,19780,19780,0
|
|
20241218,155200,511130050,19780,19780,19780,19780,0
|
|
20241218,155100,511130050,19780,19780,19780,19780,0
|
|
20241218,155000,511130050,19780,19780,19780,19780,0
|
|
20241218,154900,511130050,19780,19780,19780,19780,0
|
|
20241218,154800,511130050,19780,19780,19780,19780,0
|
|
20241218,154700,511130050,19780,19780,19780,19780,0
|
|
20241218,154600,511130050,19780,19780,19780,19780,0
|
|
20241218,154500,511130050,19780,19780,19780,19780,0
|
|
20241218,154400,511130050,19780,19780,19780,19780,0
|
|
20241218,154300,511130050,19780,19780,19780,19780,0
|
|
20241218,154200,511130050,19780,19780,19780,19780,0
|
|
20241218,154100,511130050,19780,19780,19780,19780,0
|
|
20241218,154000,511130050,19780,19780,19780,19780,0
|
|
20241218,153900,511130050,19780,19780,19780,19780,0
|
|
20241218,153800,511130050,19780,19780,19780,19780,0
|
|
20241218,153700,511130050,19780,19780,19780,19780,0
|
|
20241218,153600,511130050,19780,19780,19780,19780,0
|
|
20241218,153500,511130050,19780,19780,19780,19780,0
|
|
20241218,153400,511130050,19780,19780,19780,19780,0
|
|
20241218,153300,511130050,19780,19780,19780,19780,0
|
|
20241218,153200,511130050,19780,19780,19780,19780,0
|
|
20241218,153100,511130050,19780,19780,19780,19780,0
|
|
20241218,153000,511130050,19780,19780,19780,19780,1647
|
|
20241218,152900,478552390,19790,19790,19790,19790,0
|
|
20241218,152800,478552390,19790,19790,19790,19790,0
|
|
20241218,152700,478552390,19790,19790,19790,19790,0
|
|
20241218,152600,478552390,19790,19790,19790,19790,0
|
|
20241218,152500,478552390,19790,19790,19790,19790,0
|
|
20241218,152400,478552390,19790,19790,19790,19790,0
|
|
20241218,152300,478552390,19790,19790,19790,19790,0
|
|
20241218,152200,478552390,19790,19790,19790,19790,0
|
|
20241218,152100,478552390,19790,19790,19790,19790,0
|
|
20241218,152000,478552390,19790,19790,19790,19790,0
|
|
20241218,151900,478552390,19790,19780,19790,19780,312
|
|
20241218,151800,472380860,19780,19750,19780,19750,7
|
|
20241218,151700,472242460,19770,19770,19770,19770,100
|
|
20241218,151600,470265460,19770,19790,19790,19770,226
|
|
20241218,151500,465796920,19780,19780,19780,19780,246
|
|
20241218,151400,460931040,19780,19780,19780,19780,11
|
|
20241218,151300,460713460,19780,19780,19780,19780,6
|
|
20241218,151200,460594780,19780,19780,19780,19780,30
|
|
20241218,151100,460001380,19770,19780,19780,19770,21
|
|
20241218,151000,459586150,19770,19770,19770,19770,1
|
|
20241218,150900,459566380,19780,19780,19780,19780,0
|
|
20241218,150800,459566380,19780,19780,19780,19780,73
|
|
20241218,150700,458122440,19780,19780,19780,19780,81
|
|
20241218,150600,456520260,19790,19790,19790,19790,0
|
|
20241218,150500,456520260,19790,19790,19790,19790,6
|
|
20241218,150400,456401520,19770,19790,19790,19770,105
|
|
20241218,150300,454325330,19790,19790,19790,19790,0
|
|
20241218,150200,454325330,19790,19790,19790,19790,6
|
|
20241218,150100,454206590,19790,19790,19790,19790,0
|
|
20241218,150000,454206590,19790,19790,19790,19790,0
|
|
20241218,145900,454206590,19790,19730,19790,19730,111
|
|
20241218,145800,452011830,19730,19770,19780,19730,79
|
|
20241218,145700,450449980,19770,19770,19770,19770,0
|
|
20241218,145600,450449980,19770,19770,19770,19770,200
|
|
20241218,145500,446495980,19710,19760,19760,19710,683
|
|
20241218,145400,433001700,19770,19770,19770,19770,10
|
|
20241218,145300,432804000,19760,19760,19760,19760,368
|
|
20241218,145200,425532320,19710,19740,19750,19710,1014
|
|
20241218,145100,405506770,19740,19740,19740,19740,0
|
|
20241218,145000,405506770,19740,19740,19740,19740,1
|
|
20241218,144900,405487030,19740,19740,19740,19740,6
|
|
20241218,144800,405368590,19710,19710,19710,19710,0
|
|
20241218,144700,405368590,19710,19740,19740,19710,110
|
|
20241218,144600,403197490,19740,19740,19740,19740,7
|
|
20241218,144500,403059310,19740,19740,19740,19730,89
|
|
20241218,144400,401303140,19750,19750,19750,19750,0
|
|
20241218,144300,401303140,19750,19750,19750,19750,120
|
|
20241218,144200,398933140,19750,19750,19750,19750,6
|
|
20241218,144100,398814640,19730,19730,19730,19730,1
|
|
20241218,144000,398794910,19720,19720,19720,19720,0
|
|
20241218,143900,398794910,19720,19750,19750,19720,90
|
|
20241218,143800,397017710,19750,19750,19750,19750,6
|
|
20241218,143700,396899210,19740,19740,19740,19740,28
|
|
20241218,143600,396346490,19740,19740,19740,19740,0
|
|
20241218,143500,396346490,19740,19740,19740,19740,50
|
|
20241218,143400,395359490,19740,19740,19740,19740,6
|
|
20241218,143300,395241050,19740,19740,19740,19740,0
|
|
20241218,143200,395241050,19740,19740,19740,19740,0
|
|
20241218,143100,395241050,19740,19740,19740,19740,50
|
|
20241218,143000,394254050,19740,19740,19740,19740,6
|
|
20241218,142900,394135610,19690,19690,19690,19690,0
|
|
20241218,142800,394135610,19690,19690,19690,19690,1
|
|
20241218,142700,394115920,19740,19740,19740,19740,0
|
|
20241218,142600,394115920,19740,19740,19740,19740,6
|
|
20241218,142500,393997480,19740,19740,19740,19740,0
|
|
20241218,142400,393997480,19740,19740,19740,19740,0
|
|
20241218,142300,393997480,19740,19740,19740,19740,0
|
|
20241218,142200,393997480,19740,19740,19740,19740,41
|
|
20241218,142100,393188140,19740,19740,19740,19740,1
|
|
20241218,142000,393168400,19750,19750,19750,19750,0
|
|
20241218,141900,393168400,19750,19750,19750,19750,0
|
|
20241218,141800,393168400,19750,19750,19750,19750,6
|
|
20241218,141700,393049900,19750,19750,19750,19750,0
|
|
20241218,141600,393049900,19750,19750,19750,19750,7
|
|
20241218,141500,392911650,19750,19750,19750,19750,0
|
|
20241218,141400,392911650,19750,19750,19750,19750,6
|
|
20241218,141300,392793150,19750,19730,19750,19730,1611
|
|
20241218,141200,360983400,19730,19730,19730,19730,0
|
|
20241218,141100,360983400,19730,19730,19730,19730,0
|
|
20241218,141000,360983400,19730,19730,19730,19730,0
|
|
20241218,140900,360983400,19730,19700,19730,19700,6
|
|
20241218,140800,360865050,19700,19700,19700,19700,3
|
|
20241218,140700,360805950,19700,19700,19700,19700,55
|
|
20241218,140600,359722450,19700,19700,19700,19700,0
|
|
20241218,140500,359722450,19700,19700,19700,19700,6
|
|
20241218,140400,359604250,19690,19690,19690,19690,0
|
|
20241218,140300,359604250,19690,19690,19690,19690,0
|
|
20241218,140200,359604250,19690,19690,19690,19690,0
|
|
20241218,140100,359604250,19690,19690,19690,19690,32
|
|
20241218,140000,358974170,19690,19690,19690,19690,0
|
|
20241218,135900,358974170,19690,19690,19690,19690,5
|
|
20241218,135800,358875720,19690,19690,19690,19690,0
|
|
20241218,135700,358875720,19690,19690,19690,19690,0
|
|
20241218,135600,358875720,19690,19690,19690,19690,6
|
|
20241218,135500,358757580,19690,19690,19690,19690,0
|
|
20241218,135400,358757580,19690,19690,19690,19690,0
|
|
20241218,135300,358757580,19690,19690,19690,19690,5
|
|
20241218,135200,358659130,19690,19690,19690,19690,6
|
|
20241218,135100,358540990,19680,19680,19680,19680,0
|
|
20241218,135000,358540990,19680,19680,19680,19680,0
|
|
20241218,134900,358540990,19680,19680,19680,19680,0
|
|
20241218,134800,358540990,19680,19680,19680,19680,0
|
|
20241218,134700,358540990,19680,19680,19680,19680,200
|
|
20241218,134600,354604990,19680,19680,19680,19680,1
|
|
20241218,134500,354585310,19620,19620,19620,19620,150
|
|
20241218,134400,351642310,19620,19680,19680,19620,481
|
|
20241218,134300,342195750,19680,19670,19680,19670,5
|
|
20241218,134200,342097360,19670,19670,19670,19670,0
|
|
20241218,134100,342097360,19670,19670,19670,19670,0
|
|
20241218,134000,342097360,19670,19670,19670,19670,0
|
|
20241218,133900,342097360,19670,19670,19670,19670,0
|
|
20241218,133800,342097360,19670,19670,19670,19670,44
|
|
20241218,133700,341231880,19670,19660,19670,19660,52
|
|
20241218,133600,340209140,19660,19660,19660,19660,0
|
|
20241218,133500,340209140,19660,19660,19660,19660,11
|
|
20241218,133400,339992880,19670,19670,19670,19670,6
|
|
20241218,133300,339874860,19680,19680,19680,19680,0
|
|
20241218,133200,339874860,19680,19660,19680,19660,51
|
|
20241218,133100,338872180,19660,19660,19660,19660,15
|
|
20241218,133000,338577280,19670,19660,19670,19660,321
|
|
20241218,132900,332263330,19660,19660,19660,19660,6
|
|
20241218,132800,332145370,19660,19660,19660,19660,50
|
|
20241218,132700,331162370,19660,19660,19660,19660,0
|
|
20241218,132600,331162370,19660,19660,19660,19660,0
|
|
20241218,132500,331162370,19660,19660,19660,19660,10
|
|
20241218,132400,330965770,19660,19660,19660,19660,6
|
|
20241218,132300,330847810,19630,19630,19630,19630,0
|
|
20241218,132200,330847810,19630,19630,19630,19630,58
|
|
20241218,132100,329709270,19630,19630,19630,19630,10
|
|
20241218,132000,329512970,19640,19640,19640,19640,68
|
|
20241218,131900,328177450,19640,19640,19640,19640,6
|
|
20241218,131800,328059610,19640,19640,19640,19640,0
|
|
20241218,131700,328059610,19640,19640,19640,19640,0
|
|
20241218,131600,328059610,19640,19640,19640,19640,0
|
|
20241218,131500,328059610,19640,19640,19640,19640,21
|
|
20241218,131400,327647170,19640,19640,19640,19640,0
|
|
20241218,131300,327647170,19640,19640,19640,19640,0
|
|
20241218,131200,327647170,19640,19640,19640,19640,0
|
|
20241218,131100,327647170,19640,19640,19640,19640,20
|
|
20241218,131000,327254370,19640,19640,19640,19640,4
|
|
20241218,130900,327175810,19640,19640,19640,19640,4
|
|
20241218,130800,327097250,19660,19660,19660,19660,0
|
|
20241218,130700,327097250,19660,19660,19660,19660,0
|
|
20241218,130600,327097250,19660,19660,19660,19660,1
|
|
20241218,130500,327077590,19600,19600,19600,19590,173
|
|
20241218,130400,323686920,19590,19590,19590,19590,25
|
|
20241218,130300,323197170,19580,19580,19580,19580,356
|
|
20241218,130200,316226690,19580,19600,19600,19580,367
|
|
20241218,130100,309037320,19600,19600,19600,19600,11
|
|
20241218,130000,308821720,19670,19670,19670,19670,1
|
|
20241218,125900,308802050,19600,19600,19600,19600,0
|
|
20241218,125800,308802050,19600,19600,19600,19600,0
|
|
20241218,125700,308802050,19600,19600,19600,19600,61
|
|
20241218,125600,307606450,19670,19670,19670,19670,0
|
|
20241218,125500,307606450,19670,19670,19670,19670,7
|
|
20241218,125400,307468760,19670,19670,19670,19670,0
|
|
20241218,125300,307468760,19670,19670,19670,19670,0
|
|
20241218,125200,307468760,19670,19670,19670,19670,0
|
|
20241218,125100,307468760,19670,19670,19670,19670,0
|
|
20241218,125000,307468760,19670,19670,19670,19670,7
|
|
20241218,124900,307331070,19670,19670,19670,19670,0
|
|
20241218,124800,307331070,19670,19670,19670,19670,50
|
|
20241218,124700,306347570,19670,19670,19670,19670,9
|
|
20241218,124600,306170540,19670,19670,19670,19670,0
|
|
20241218,124500,306170540,19670,19670,19670,19670,7
|
|
20241218,124400,306032850,19670,19670,19670,19670,0
|
|
20241218,124300,306032850,19670,19670,19670,19670,0
|
|
20241218,124200,306032850,19670,19670,19670,19670,0
|
|
20241218,124100,306032850,19670,19670,19670,19670,1
|
|
20241218,124000,306013180,19670,19670,19670,19670,0
|
|
20241218,123900,306013180,19670,19670,19670,19670,6
|
|
20241218,123800,305895160,19670,19670,19670,19670,0
|
|
20241218,123700,305895160,19670,19670,19670,19670,0
|
|
20241218,123600,305895160,19670,19670,19670,19670,1
|
|
20241218,123500,305875490,19670,19670,19670,19670,0
|
|
20241218,123400,305875490,19670,19670,19670,19670,5
|
|
20241218,123300,305777140,19600,19600,19600,19600,343
|
|
20241218,123200,299054340,19600,19600,19600,19600,8
|
|
20241218,123100,298897540,19670,19670,19670,19670,1
|
|
20241218,123000,298877870,19610,19610,19610,19610,0
|
|
20241218,122900,298877870,19610,19610,19610,19610,71
|
|
20241218,122800,297485560,19670,19670,19670,19670,0
|
|
20241218,122700,297485560,19670,19610,19670,19610,122
|
|
20241218,122600,295086120,19670,19670,19670,19670,1
|
|
20241218,122500,295066450,19600,19600,19600,19600,18
|
|
20241218,122400,294713650,19590,19590,19590,19590,0
|
|
20241218,122300,294713650,19590,19590,19590,19590,0
|
|
20241218,122200,294713650,19590,19680,19680,19590,97
|
|
20241218,122100,292812870,19680,19680,19680,19680,0
|
|
20241218,122000,292812870,19680,19680,19680,19680,0
|
|
20241218,121900,292812870,19680,19680,19680,19680,0
|
|
20241218,121800,292812870,19680,19670,19680,19670,58
|
|
20241218,121700,291671910,19670,19660,19670,19660,65
|
|
20241218,121600,290393780,19660,19660,19660,19660,289
|
|
20241218,121500,284712040,19660,19660,19660,19660,0
|
|
20241218,121400,284712040,19660,19660,19660,19660,0
|
|
20241218,121300,284712040,19660,19660,19660,19660,0
|
|
20241218,121200,284712040,19660,19660,19660,19660,7
|
|
20241218,121100,284574420,19600,19600,19600,19600,175
|
|
20241218,121000,281144420,19600,19600,19600,19600,0
|
|
20241218,120900,281144420,19600,19600,19600,19600,50
|
|
20241218,120800,280164420,19600,19600,19600,19600,1992
|
|
20241218,120700,241121220,19600,19600,19600,19600,157
|
|
20241218,120600,238044020,19600,19600,19600,19600,119
|
|
20241218,120500,235711620,19650,19650,19650,19650,7
|
|
20241218,120400,235574070,19680,19680,19680,19680,0
|
|
20241218,120300,235574070,19680,19680,19680,19680,1
|
|
20241218,120200,235554390,19650,19640,19650,19640,8
|
|
20241218,120100,235397240,19650,19650,19650,19650,0
|
|
20241218,120000,235397240,19650,19650,19650,19650,0
|
|
20241218,115900,235397240,19650,19650,19650,19650,0
|
|
20241218,115800,235397240,19650,19640,19650,19640,18
|
|
20241218,115700,235043710,19640,19640,19640,19640,83
|
|
20241218,115600,233413590,19600,19600,19600,19600,0
|
|
20241218,115500,233413590,19600,19600,19640,19600,61
|
|
20241218,115400,232215990,19610,19610,19610,19610,213
|
|
20241218,115300,228039060,19640,19640,19640,19640,1
|
|
20241218,115200,228019420,19610,19610,19610,19610,0
|
|
20241218,115100,228019420,19610,19610,19610,19610,29
|
|
20241218,115000,227450730,19640,19640,19640,19640,0
|
|
20241218,114900,227450730,19640,19640,19640,19640,6
|
|
20241218,114800,227332890,19610,19610,19680,19610,32
|
|
20241218,114700,226705300,19680,19680,19680,19680,0
|
|
20241218,114600,226705300,19680,19680,19680,19680,0
|
|
20241218,114500,226705300,19680,19680,19680,19680,0
|
|
20241218,114400,226705300,19680,19680,19680,19680,7
|
|
20241218,114300,226567540,19610,19610,19610,19610,0
|
|
20241218,114200,226567540,19610,19610,19610,19610,0
|
|
20241218,114100,226567540,19610,19610,19610,19610,0
|
|
20241218,114000,226567540,19610,19610,19610,19610,0
|
|
20241218,113900,226567540,19610,19610,19610,19610,51
|
|
20241218,113800,225567430,19600,19600,19600,19600,29
|
|
20241218,113700,224999030,19610,19610,19610,19610,0
|
|
20241218,113600,224999030,19610,19610,19610,19610,0
|
|
20241218,113500,224999030,19610,19610,19610,19610,0
|
|
20241218,113400,224999030,19610,19610,19610,19610,94
|
|
20241218,113300,223155690,19610,19610,19610,19610,6
|
|
20241218,113200,223038030,19590,19590,19590,19590,0
|
|
20241218,113100,223038030,19590,19600,19600,19590,650
|
|
20241218,113000,210301530,19610,19610,19610,19610,77
|
|
20241218,112900,208791560,19680,19680,19680,19680,1
|
|
20241218,112800,208771880,19630,19630,19630,19630,0
|
|
20241218,112700,208771880,19630,19630,19630,19630,135
|
|
20241218,112600,206121830,19620,19620,19620,19620,50
|
|
20241218,112500,205140830,19630,19630,19630,19630,1
|
|
20241218,112400,205121200,19600,19600,19600,19600,0
|
|
20241218,112300,205121200,19600,19600,19600,19600,0
|
|
20241218,112200,205121200,19600,19600,19600,19600,30
|
|
20241218,112100,204533200,19630,19630,19630,19630,0
|
|
20241218,112000,204533200,19630,19630,19630,19630,1
|
|
20241218,111900,204513570,19630,19630,19630,19630,6
|
|
20241218,111800,204395790,19600,19600,19600,19600,0
|
|
20241218,111700,204395790,19600,19600,19600,19600,0
|
|
20241218,111600,204395790,19600,19600,19600,19600,1
|
|
20241218,111500,204376190,19630,19630,19630,19630,21
|
|
20241218,111400,203963960,19630,19630,19630,19630,1
|
|
20241218,111300,203944330,19630,19630,19630,19630,0
|
|
20241218,111200,203944330,19630,19630,19630,19630,0
|
|
20241218,111100,203944330,19630,19630,19630,19630,0
|
|
20241218,111000,203944330,19630,19630,19630,19630,2
|
|
20241218,110900,203905070,19580,19600,19600,19580,171
|
|
20241218,110800,200555300,19630,19630,19630,19630,0
|
|
20241218,110700,200555300,19630,19630,19630,19630,0
|
|
20241218,110600,200555300,19630,19630,19630,19630,1
|
|
20241218,110500,200535670,19600,19600,19600,19600,1
|
|
20241218,110400,200516070,19630,19630,19630,19630,1
|
|
20241218,110300,200496440,19600,19600,19600,19600,707
|
|
20241218,110200,186639240,19600,19620,19620,19600,345
|
|
20241218,110100,179872540,19640,19640,19640,19640,7
|
|
20241218,110000,179735060,19630,19630,19630,19630,0
|
|
20241218,105900,179735060,19630,19640,19640,19630,210
|
|
20241218,105800,175611960,19640,19660,19660,19640,111
|
|
20241218,105700,173431720,19690,19690,19690,19690,0
|
|
20241218,105600,173431720,19690,19690,19690,19690,1
|
|
20241218,105500,173412030,19690,19670,19690,19650,81
|
|
20241218,105400,171820050,19700,19700,19700,19700,0
|
|
20241218,105300,171820050,19700,19700,19700,19700,2
|
|
20241218,105200,171780650,19720,19720,19720,19720,20
|
|
20241218,105100,171386250,19730,19730,19730,19730,1
|
|
20241218,105000,171366520,19680,19680,19680,19680,36
|
|
20241218,104900,170658040,19750,19750,19750,19750,0
|
|
20241218,104800,170658040,19750,19750,19750,19750,0
|
|
20241218,104700,170658040,19750,19750,19750,19750,1
|
|
20241218,104600,170638290,19680,19680,19680,19680,0
|
|
20241218,104500,170638290,19680,19680,19680,19680,4
|
|
20241218,104400,170559570,19680,19750,19750,19680,207
|
|
20241218,104300,166482310,19750,19750,19750,19750,0
|
|
20241218,104200,166482310,19750,19750,19750,19750,1
|
|
20241218,104100,166462560,19690,19690,19690,19690,0
|
|
20241218,104000,166462560,19690,19690,19690,19690,13
|
|
20241218,103900,166206590,19760,19760,19760,19760,0
|
|
20241218,103800,166206590,19760,19760,19760,19760,0
|
|
20241218,103700,166206590,19760,19760,19760,19760,1
|
|
20241218,103600,166186830,19690,19690,19690,19690,0
|
|
20241218,103500,166186830,19690,19690,19690,19690,0
|
|
20241218,103400,166186830,19690,19690,19690,19690,0
|
|
20241218,103300,166186830,19690,19690,19690,19690,25
|
|
20241218,103200,165694580,19760,19760,19760,19760,1
|
|
20241218,103100,165674820,19760,19760,19760,19760,1
|
|
20241218,103000,165655060,19760,19760,19760,19760,0
|
|
20241218,102900,165655060,19760,19760,19760,19760,0
|
|
20241218,102800,165655060,19760,19760,19760,19760,1
|
|
20241218,102700,165635300,19650,19700,19740,19650,518
|
|
20241218,102600,155417070,19700,19700,19700,19700,0
|
|
20241218,102500,155417070,19700,19700,19700,19700,0
|
|
20241218,102400,155417070,19700,19700,19700,19700,0
|
|
20241218,102300,155417070,19700,19700,19700,19700,2
|
|
20241218,102200,155377670,19690,19690,19690,19690,0
|
|
20241218,102100,155377670,19690,19690,19690,19690,0
|
|
20241218,102000,155377670,19690,19690,19690,19690,98
|
|
20241218,101900,153448050,19680,19670,19680,19670,282
|
|
20241218,101800,147898620,19670,19670,19670,19670,1
|
|
20241218,101700,147878950,19670,19670,19670,19670,0
|
|
20241218,101600,147878950,19670,19670,19670,19670,10
|
|
20241218,101500,147682250,19620,19630,19630,19620,140
|
|
20241218,101400,144935030,19630,19660,19670,19630,107
|
|
20241218,101300,142830750,19660,19660,19660,19660,0
|
|
20241218,101200,142830750,19660,19660,19660,19660,0
|
|
20241218,101100,142830750,19660,19660,19660,19660,0
|
|
20241218,101000,142830750,19660,19660,19660,19660,0
|
|
20241218,100900,142830750,19660,19660,19660,19660,51
|
|
20241218,100800,141828090,19620,19620,19620,19620,0
|
|
20241218,100700,141828090,19620,19620,19620,19620,0
|
|
20241218,100600,141828090,19620,19620,19620,19620,3
|
|
20241218,100500,141769230,19660,19660,19670,19660,94
|
|
20241218,100400,139920760,19670,19670,19670,19670,1
|
|
20241218,100300,139901090,19670,19670,19670,19670,3
|
|
20241218,100200,139842080,19670,19670,19670,19670,0
|
|
20241218,100100,139842080,19670,19670,19670,19670,0
|
|
20241218,100000,139842080,19670,19670,19670,19670,1
|
|
20241218,095900,139822410,19670,19600,19670,19600,11
|
|
20241218,095800,139606670,19600,19600,19600,19600,0
|
|
20241218,095700,139606670,19600,19600,19600,19600,0
|
|
20241218,095600,139606670,19600,19600,19600,19600,341
|
|
20241218,095500,132923070,19600,19670,19670,19600,101
|
|
20241218,095400,130943400,19670,19670,19670,19670,10
|
|
20241218,095300,130746700,19670,19670,19670,19670,1
|
|
20241218,095200,130727030,19670,19670,19670,19670,0
|
|
20241218,095100,130727030,19670,19670,19670,19670,0
|
|
20241218,095000,130727030,19670,19670,19670,19670,1
|
|
20241218,094900,130707360,19670,19670,19670,19670,10
|
|
20241218,094800,130510660,19670,19670,19670,19670,0
|
|
20241218,094700,130510660,19670,19670,19670,19670,10
|
|
20241218,094600,130313960,19670,19670,19670,19670,0
|
|
20241218,094500,130313960,19670,19670,19670,19670,1
|
|
20241218,094400,130294290,19570,19570,19570,19570,0
|
|
20241218,094300,130294290,19570,19570,19570,19570,0
|
|
20241218,094200,130294290,19570,19660,19660,19570,281
|
|
20241218,094100,124779320,19660,19660,19660,19660,0
|
|
20241218,094000,124779320,19660,19660,19660,19660,1
|
|
20241218,093900,124759660,19570,19570,19570,19570,6
|
|
20241218,093800,124642240,19580,19580,19580,19580,0
|
|
20241218,093700,124642240,19580,19600,19600,19580,328
|
|
20241218,093600,118218920,19680,19680,19680,19680,1
|
|
20241218,093500,118199240,19680,19680,19680,19680,0
|
|
20241218,093400,118199240,19680,19680,19680,19600,104
|
|
20241218,093300,116160680,19600,19610,19690,19600,184
|
|
20241218,093200,112553620,19610,19610,19610,19610,31
|
|
20241218,093100,111945710,19610,19690,19690,19610,581
|
|
20241218,093000,100536220,19690,19690,19690,19690,1
|
|
20241218,092900,100516530,19640,19660,19660,19640,68
|
|
20241218,092800,99180320,19650,19650,19650,19650,0
|
|
20241218,092700,99180320,19650,19680,19680,19650,200
|
|
20241218,092600,95248020,19700,19700,19700,19680,284
|
|
20241218,092500,89654200,19700,19700,19700,19700,76
|
|
20241218,092400,88157000,19700,19710,19710,19700,91
|
|
20241218,092300,86363400,19710,19780,19780,19710,9
|
|
20241218,092200,86185940,19710,19710,19710,19710,0
|
|
20241218,092100,86185940,19710,19710,19710,19710,0
|
|
20241218,092000,86185940,19710,19720,19720,19710,53
|
|
20241218,091900,85141180,19720,19720,19720,19720,18
|
|
20241218,091800,84786220,19760,19810,19810,19730,406
|
|
20241218,091700,76765670,19820,19820,19820,19820,11
|
|
20241218,091600,76547650,19840,19840,19840,19840,1
|
|
20241218,091500,76527810,19830,19830,19830,19830,278
|
|
20241218,091400,71015070,19830,19830,19830,19830,0
|
|
20241218,091300,71015070,19830,19810,19830,19810,1101
|
|
20241218,091200,49193280,19760,19760,19760,19760,0
|
|
20241218,091100,49193280,19760,19760,19760,19760,0
|
|
20241218,091000,49193280,19760,19760,19760,19760,100
|
|
20241218,090900,47217280,19740,19740,19740,19740,0
|
|
20241218,090800,47217280,19740,19740,19740,19740,0
|
|
20241218,090700,47217280,19740,19830,19840,19740,112
|
|
20241218,090600,44996400,19820,19810,19820,19810,284
|
|
20241218,090500,39370190,19810,19800,19810,19720,20
|
|
20241218,090400,38974810,19800,19770,19800,19770,663
|
|
20241218,090300,25854210,19790,19780,19790,19780,11
|
|
20241218,090200,25636560,19770,19730,19770,19730,495
|
|
20241218,090100,15859700,19680,19680,19680,19670,677
|
|
20241218,090000,2537530,19680,19670,19680,19670,129
|