684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,202100,515407740,19940,19940,19940,19940,822
|
|
20241218,202000,515407740,19940,19940,19940,19940,0
|
|
20241218,201900,515407740,19940,19940,19940,19940,0
|
|
20241218,201800,515407740,19940,19940,19940,19940,0
|
|
20241218,201700,515407740,19940,19940,19940,19940,0
|
|
20241218,201600,515407740,19940,19940,19940,19940,0
|
|
20241218,201500,515407740,19940,19940,19940,19940,0
|
|
20241218,201400,515407740,19940,19940,19940,19940,0
|
|
20241218,201300,515407740,19940,19940,19940,19940,0
|
|
20241218,201200,515407740,19940,19940,19940,19940,0
|
|
20241218,201100,515407740,19940,19940,19940,19940,0
|
|
20241218,201000,515407740,19940,19940,19940,19940,0
|
|
20241218,200900,515407740,19940,19940,19940,19940,0
|
|
20241218,200800,515407740,19940,19940,19940,19940,0
|
|
20241218,200700,515407740,19940,19940,19940,19940,0
|
|
20241218,200600,515407740,19940,19940,19940,19940,0
|
|
20241218,200500,515407740,19940,19940,19940,19940,0
|
|
20241218,200400,515407740,19940,19940,19940,19940,0
|
|
20241218,200300,515407740,19940,19940,19940,19940,0
|
|
20241218,200200,515407740,19940,19940,19940,19940,0
|
|
20241218,200100,515407740,19940,19940,19940,19940,0
|
|
20241218,200000,515407740,19940,19940,19940,19940,0
|
|
20241218,195900,515407740,19940,19940,19940,19940,0
|
|
20241218,195800,515407740,19940,19940,19940,19940,0
|
|
20241218,195700,515407740,19940,19940,19940,19940,0
|
|
20241218,195600,515407740,19940,19940,19940,19940,0
|
|
20241218,195500,515407740,19940,19940,19940,19940,0
|
|
20241218,195400,515407740,19940,19940,19940,19940,0
|
|
20241218,195300,515407740,19940,19940,19940,19940,0
|
|
20241218,195200,515407740,19940,19940,19940,19940,0
|
|
20241218,195100,515407740,19940,19940,19940,19940,822
|
|
20241218,195000,515407740,19940,19940,19940,19940,0
|
|
20241218,194900,515407740,19940,19940,19940,19940,0
|
|
20241218,194800,515407740,19940,19940,19940,19940,0
|
|
20241218,194700,515407740,19940,19940,19940,19940,0
|
|
20241218,194600,515407740,19940,19940,19940,19940,0
|
|
20241218,194500,515407740,19940,19940,19940,19940,0
|
|
20241218,194400,515407740,19940,19940,19940,19940,0
|
|
20241218,194300,515407740,19940,19940,19940,19940,0
|
|
20241218,194200,515407740,19940,19940,19940,19940,0
|
|
20241218,194100,515407740,19940,19940,19940,19940,0
|
|
20241218,194000,515407740,19940,19940,19940,19940,0
|
|
20241218,193900,515407740,19940,19940,19940,19940,0
|
|
20241218,193800,515407740,19940,19940,19940,19940,0
|
|
20241218,193700,515407740,19940,19940,19940,19940,0
|
|
20241218,193600,515407740,19940,19940,19940,19940,0
|
|
20241218,193500,515407740,19940,19940,19940,19940,0
|
|
20241218,193400,515407740,19940,19940,19940,19940,0
|
|
20241218,193300,515407740,19940,19940,19940,19940,0
|
|
20241218,193200,515407740,19940,19940,19940,19940,0
|
|
20241218,193100,515407740,19940,19940,19940,19940,0
|
|
20241218,193000,515407740,19940,19940,19940,19940,0
|
|
20241218,192900,515407740,19940,19940,19940,19940,0
|
|
20241218,192800,515407740,19940,19940,19940,19940,0
|
|
20241218,192700,515407740,19940,19940,19940,19940,0
|
|
20241218,192600,515407740,19940,19940,19940,19940,0
|
|
20241218,192500,515407740,19940,19940,19940,19940,0
|
|
20241218,192400,515407740,19940,19940,19940,19940,0
|
|
20241218,192300,515407740,19940,19940,19940,19940,0
|
|
20241218,192200,515407740,19940,19940,19940,19940,0
|
|
20241218,192100,515407740,19940,19940,19940,19940,822
|
|
20241218,192000,515407740,19940,19940,19940,19940,0
|
|
20241218,191900,515407740,19940,19940,19940,19940,0
|
|
20241218,191800,515407740,19940,19940,19940,19940,0
|
|
20241218,191700,515407740,19940,19940,19940,19940,0
|
|
20241218,191600,515407740,19940,19940,19940,19940,0
|
|
20241218,191500,515407740,19940,19940,19940,19940,0
|
|
20241218,191400,515407740,19940,19940,19940,19940,0
|
|
20241218,191300,515407740,19940,19940,19940,19940,0
|
|
20241218,191200,515407740,19940,19940,19940,19940,0
|
|
20241218,191100,515407740,19940,19940,19940,19940,0
|
|
20241218,191000,515407740,19940,19940,19940,19940,0
|
|
20241218,190900,515407740,19940,19940,19940,19940,0
|
|
20241218,190800,515407740,19940,19940,19940,19940,0
|
|
20241218,190700,515407740,19940,19940,19940,19940,0
|
|
20241218,190600,515407740,19940,19940,19940,19940,0
|
|
20241218,190500,515407740,19940,19940,19940,19940,0
|
|
20241218,190400,515407740,19940,19940,19940,19940,0
|
|
20241218,190300,515407740,19940,19940,19940,19940,0
|
|
20241218,190200,515407740,19940,19940,19940,19940,0
|
|
20241218,190100,515407740,19940,19940,19940,19940,0
|
|
20241218,190000,515407740,19940,19940,19940,19940,0
|
|
20241218,185900,515407740,19940,19940,19940,19940,0
|
|
20241218,185800,515407740,19940,19940,19940,19940,0
|
|
20241218,185700,515407740,19940,19940,19940,19940,0
|
|
20241218,185600,515407740,19940,19940,19940,19940,0
|
|
20241218,185500,515407740,19940,19940,19940,19940,0
|
|
20241218,185400,515407740,19940,19940,19940,19940,0
|
|
20241218,185300,515407740,19940,19940,19940,19940,0
|
|
20241218,185200,515407740,19940,19940,19940,19940,0
|
|
20241218,185100,515407740,19940,19940,19940,19940,822
|
|
20241218,185000,515407740,19940,19940,19940,19940,0
|
|
20241218,184900,515407740,19940,19940,19940,19940,0
|
|
20241218,184800,515407740,19940,19940,19940,19940,0
|
|
20241218,184700,515407740,19940,19940,19940,19940,0
|
|
20241218,184600,515407740,19940,19940,19940,19940,0
|
|
20241218,184500,515407740,19940,19940,19940,19940,0
|
|
20241218,184400,515407740,19940,19940,19940,19940,0
|
|
20241218,184300,515407740,19940,19940,19940,19940,0
|
|
20241218,184200,515407740,19940,19940,19940,19940,0
|
|
20241218,184100,515407740,19940,19940,19940,19940,0
|
|
20241218,184000,515407740,19940,19940,19940,19940,0
|
|
20241218,183900,515407740,19940,19940,19940,19940,0
|
|
20241218,183800,515407740,19940,19940,19940,19940,0
|
|
20241218,183700,515407740,19940,19940,19940,19940,0
|
|
20241218,183600,515407740,19940,19940,19940,19940,0
|
|
20241218,183500,515407740,19940,19940,19940,19940,0
|
|
20241218,183400,515407740,19940,19940,19940,19940,0
|
|
20241218,183300,515407740,19940,19940,19940,19940,0
|
|
20241218,183200,515407740,19940,19940,19940,19940,0
|
|
20241218,183100,515407740,19940,19940,19940,19940,0
|
|
20241218,183000,515407740,19940,19940,19940,19940,0
|
|
20241218,182900,515407740,19940,19940,19940,19940,0
|
|
20241218,182800,515407740,19940,19940,19940,19940,0
|
|
20241218,182700,515407740,19940,19940,19940,19940,0
|
|
20241218,182600,515407740,19940,19940,19940,19940,0
|
|
20241218,182500,515407740,19940,19940,19940,19940,0
|
|
20241218,182400,515407740,19940,19940,19940,19940,0
|
|
20241218,182300,515407740,19940,19940,19940,19940,0
|
|
20241218,182200,515407740,19940,19940,19940,19940,0
|
|
20241218,182100,515407740,19940,19940,19940,19940,822
|
|
20241218,182000,515407740,19940,19940,19940,19940,0
|
|
20241218,181900,515407740,19940,19940,19940,19940,0
|
|
20241218,181800,515407740,19940,19940,19940,19940,0
|
|
20241218,181700,515407740,19940,19940,19940,19940,0
|
|
20241218,181600,515407740,19940,19940,19940,19940,0
|
|
20241218,181500,515407740,19940,19940,19940,19940,0
|
|
20241218,181400,515407740,19940,19940,19940,19940,0
|
|
20241218,181300,515407740,19940,19940,19940,19940,0
|
|
20241218,181200,515407740,19940,19940,19940,19940,0
|
|
20241218,181100,515407740,19940,19940,19940,19940,0
|
|
20241218,181000,515407740,19940,19940,19940,19940,0
|
|
20241218,180900,515407740,19940,19940,19940,19940,0
|
|
20241218,180800,515407740,19940,19940,19940,19940,0
|
|
20241218,180700,515407740,19940,19940,19940,19940,0
|
|
20241218,180600,515407740,19940,19940,19940,19940,0
|
|
20241218,180500,515407740,19940,19940,19940,19940,0
|
|
20241218,180400,515407740,19940,19940,19940,19940,0
|
|
20241218,180300,515407740,19940,19940,19940,19940,0
|
|
20241218,180200,515407740,19940,19940,19940,19940,0
|
|
20241218,180100,515407740,19940,19940,19940,19940,0
|
|
20241218,180000,515407740,19940,19940,19940,19940,0
|
|
20241218,175900,515407740,19940,19940,19940,19940,0
|
|
20241218,175800,515407740,19940,19940,19940,19940,0
|
|
20241218,175700,515407740,19940,19940,19940,19940,0
|
|
20241218,175600,515407740,19940,19940,19940,19940,0
|
|
20241218,175500,515407740,19940,19940,19940,19940,0
|
|
20241218,175400,515407740,19940,19940,19940,19940,0
|
|
20241218,175300,515407740,19940,19940,19940,19940,0
|
|
20241218,175200,515407740,19940,19940,19940,19940,0
|
|
20241218,175100,515407740,19940,19940,19940,19940,822
|
|
20241218,175000,515407740,19940,19940,19940,19940,0
|
|
20241218,174900,515407740,19940,19940,19940,19940,0
|
|
20241218,174800,515407740,19940,19940,19940,19940,0
|
|
20241218,174700,515407740,19940,19940,19940,19940,0
|
|
20241218,174600,515407740,19940,19940,19940,19940,0
|
|
20241218,174500,515407740,19940,19940,19940,19940,0
|
|
20241218,174400,515407740,19940,19940,19940,19940,0
|
|
20241218,174300,515407740,19940,19940,19940,19940,0
|
|
20241218,174200,515407740,19940,19940,19940,19940,0
|
|
20241218,174100,515407740,19940,19940,19940,19940,0
|
|
20241218,174000,515407740,19940,19940,19940,19940,0
|
|
20241218,173900,515407740,19940,19940,19940,19940,0
|
|
20241218,173800,515407740,19940,19940,19940,19940,0
|
|
20241218,173700,515407740,19940,19940,19940,19940,0
|
|
20241218,173600,515407740,19940,19940,19940,19940,0
|
|
20241218,173500,515407740,19940,19940,19940,19940,0
|
|
20241218,173400,515407740,19940,19940,19940,19940,0
|
|
20241218,173300,515407740,19940,19940,19940,19940,0
|
|
20241218,173200,515407740,19940,19940,19940,19940,0
|
|
20241218,173100,515407740,19940,19940,19940,19940,0
|
|
20241218,173000,515407740,19940,19940,19940,19940,0
|
|
20241218,172900,515407740,19940,19940,19940,19940,0
|
|
20241218,172800,515407740,19940,19940,19940,19940,0
|
|
20241218,172700,515407740,19940,19940,19940,19940,0
|
|
20241218,172600,515407740,19940,19940,19940,19940,0
|
|
20241218,172500,515407740,19940,19940,19940,19940,0
|
|
20241218,172400,515407740,19940,19940,19940,19940,0
|
|
20241218,172300,515407740,19940,19940,19940,19940,0
|
|
20241218,172200,515407740,19940,19940,19940,19940,0
|
|
20241218,172100,515407740,19940,19940,19940,19940,822
|
|
20241218,172000,515407740,19940,19940,19940,19940,0
|
|
20241218,171900,515407740,19940,19940,19940,19940,0
|
|
20241218,171800,515407740,19940,19940,19940,19940,0
|
|
20241218,171700,515407740,19940,19940,19940,19940,0
|
|
20241218,171600,515407740,19940,19940,19940,19940,0
|
|
20241218,171500,515407740,19940,19940,19940,19940,0
|
|
20241218,171400,515407740,19940,19940,19940,19940,0
|
|
20241218,171300,515407740,19940,19940,19940,19940,0
|
|
20241218,171200,515407740,19940,19940,19940,19940,0
|
|
20241218,171100,515407740,19940,19940,19940,19940,0
|
|
20241218,171000,515407740,19940,19940,19940,19940,0
|
|
20241218,170900,515407740,19940,19940,19940,19940,0
|
|
20241218,170800,515407740,19940,19940,19940,19940,0
|
|
20241218,170700,515407740,19940,19940,19940,19940,0
|
|
20241218,170600,515407740,19940,19940,19940,19940,0
|
|
20241218,170500,515407740,19940,19940,19940,19940,0
|
|
20241218,170400,515407740,19940,19940,19940,19940,0
|
|
20241218,170300,515407740,19940,19940,19940,19940,0
|
|
20241218,170200,515407740,19940,19940,19940,19940,0
|
|
20241218,170100,515407740,19940,19940,19940,19940,0
|
|
20241218,170000,515407740,19940,19940,19940,19940,0
|
|
20241218,165900,515407740,19940,19940,19940,19940,0
|
|
20241218,165800,515407740,19940,19940,19940,19940,0
|
|
20241218,165700,515407740,19940,19940,19940,19940,0
|
|
20241218,165600,515407740,19940,19940,19940,19940,0
|
|
20241218,165500,515407740,19940,19940,19940,19940,0
|
|
20241218,165400,515407740,19940,19940,19940,19940,0
|
|
20241218,165300,515407740,19940,19940,19940,19940,0
|
|
20241218,165200,515407740,19940,19940,19940,19940,0
|
|
20241218,165100,515407740,19940,19940,19940,19940,822
|
|
20241218,165000,515407740,19940,19940,19940,19940,0
|
|
20241218,164900,515407740,19940,19940,19940,19940,0
|
|
20241218,164800,515407740,19940,19940,19940,19940,0
|
|
20241218,164700,515407740,19940,19940,19940,19940,0
|
|
20241218,164600,515407740,19940,19940,19940,19940,0
|
|
20241218,164500,515407740,19940,19940,19940,19940,0
|
|
20241218,164400,515407740,19940,19940,19940,19940,0
|
|
20241218,164300,515407740,19940,19940,19940,19940,0
|
|
20241218,164200,515407740,19940,19940,19940,19940,0
|
|
20241218,164100,515407740,19940,19940,19940,19940,0
|
|
20241218,164000,515407740,19940,19940,19940,19940,0
|
|
20241218,163900,515407740,19940,19940,19940,19940,0
|
|
20241218,163800,515407740,19940,19940,19940,19940,0
|
|
20241218,163700,515407740,19940,19940,19940,19940,0
|
|
20241218,163600,515407740,19940,19940,19940,19940,0
|
|
20241218,163500,515407740,19940,19940,19940,19940,0
|
|
20241218,163400,515407740,19940,19940,19940,19940,0
|
|
20241218,163300,515407740,19940,19940,19940,19940,0
|
|
20241218,163200,515407740,19940,19940,19940,19940,0
|
|
20241218,163100,515407740,19940,19940,19940,19940,0
|
|
20241218,163000,515407740,19940,19940,19940,19940,0
|
|
20241218,162900,515407740,19940,19940,19940,19940,0
|
|
20241218,162800,515407740,19940,19940,19940,19940,0
|
|
20241218,162700,515407740,19940,19940,19940,19940,0
|
|
20241218,162600,515407740,19940,19940,19940,19940,0
|
|
20241218,162500,515407740,19940,19940,19940,19940,0
|
|
20241218,162400,515407740,19940,19940,19940,19940,0
|
|
20241218,162300,515407740,19940,19940,19940,19940,0
|
|
20241218,162200,515407740,19940,19940,19940,19940,0
|
|
20241218,162100,515407740,19940,19940,19940,19940,822
|
|
20241218,162000,515407740,19940,19940,19940,19940,0
|
|
20241218,161900,515407740,19940,19940,19940,19940,0
|
|
20241218,161800,515407740,19940,19940,19940,19940,0
|
|
20241218,161700,515407740,19940,19940,19940,19940,0
|
|
20241218,161600,515407740,19940,19940,19940,19940,0
|
|
20241218,161500,515407740,19940,19940,19940,19940,0
|
|
20241218,161400,515407740,19940,19940,19940,19940,0
|
|
20241218,161300,515407740,19940,19940,19940,19940,0
|
|
20241218,161200,515407740,19940,19940,19940,19940,0
|
|
20241218,161100,515407740,19940,19940,19940,19940,0
|
|
20241218,161000,515407740,19940,19940,19940,19940,0
|
|
20241218,160900,515407740,19940,19940,19940,19940,0
|
|
20241218,160800,515407740,19940,19940,19940,19940,0
|
|
20241218,160700,515407740,19940,19940,19940,19940,0
|
|
20241218,160600,515407740,19940,19940,19940,19940,0
|
|
20241218,160500,515407740,19940,19940,19940,19940,0
|
|
20241218,160400,515407740,19940,19940,19940,19940,0
|
|
20241218,160300,515407740,19940,19940,19940,19940,0
|
|
20241218,160200,515407740,19940,19940,19940,19940,0
|
|
20241218,160100,515407740,19940,19940,19940,19940,0
|
|
20241218,160000,515407740,19940,19940,19940,19940,0
|
|
20241218,155900,515407740,19940,19940,19940,19940,0
|
|
20241218,155800,515407740,19940,19940,19940,19940,0
|
|
20241218,155700,515407740,19940,19940,19940,19940,0
|
|
20241218,155600,515407740,19940,19940,19940,19940,0
|
|
20241218,155500,515407740,19940,19940,19940,19940,0
|
|
20241218,155400,515407740,19940,19940,19940,19940,0
|
|
20241218,155300,515407740,19940,19940,19940,19940,0
|
|
20241218,155200,515407740,19940,19940,19940,19940,0
|
|
20241218,155100,515407740,19940,19940,19940,19940,822
|
|
20241218,155000,515407740,19940,19940,19940,19940,0
|
|
20241218,154900,515407740,19940,19940,19940,19940,0
|
|
20241218,154800,515407740,19940,19940,19940,19940,0
|
|
20241218,154700,515407740,19940,19940,19940,19940,0
|
|
20241218,154600,515407740,19940,19940,19940,19940,0
|
|
20241218,154500,515407740,19940,19940,19940,19940,0
|
|
20241218,154400,515407740,19940,19940,19940,19940,0
|
|
20241218,154300,515407740,19940,19940,19940,19940,0
|
|
20241218,154200,515407740,19940,19940,19940,19940,0
|
|
20241218,154100,515407740,19940,19940,19940,19940,0
|
|
20241218,154000,515407740,19940,19940,19940,19940,0
|
|
20241218,153900,515407740,19940,19940,19940,19940,0
|
|
20241218,153800,515407740,19940,19940,19940,19940,0
|
|
20241218,153700,515407740,19940,19940,19940,19940,0
|
|
20241218,153600,515407740,19940,19940,19940,19940,0
|
|
20241218,153500,515407740,19940,19940,19940,19940,0
|
|
20241218,153400,515407740,19940,19940,19940,19940,0
|
|
20241218,153300,515407740,19940,19940,19940,19940,0
|
|
20241218,153200,515407740,19940,19940,19940,19940,0
|
|
20241218,153100,515407740,19940,19940,19940,19940,0
|
|
20241218,153000,515407740,19940,19940,19940,19940,822
|
|
20241218,152900,499017060,19910,19910,19910,19910,0
|
|
20241218,152800,499017060,19910,19910,19910,19910,0
|
|
20241218,152700,499017060,19910,19910,19910,19910,0
|
|
20241218,152600,499017060,19910,19910,19910,19910,0
|
|
20241218,152500,499017060,19910,19910,19910,19910,0
|
|
20241218,152400,499017060,19910,19910,19910,19910,0
|
|
20241218,152300,499017060,19910,19910,19910,19910,0
|
|
20241218,152200,499017060,19910,19910,19910,19910,0
|
|
20241218,152100,499017060,19910,19910,19910,19910,0
|
|
20241218,152000,499017060,19910,19910,19910,19910,0
|
|
20241218,151900,499017060,19910,19900,19910,19900,163
|
|
20241218,151800,495773320,19910,19880,19910,19880,965
|
|
20241218,151700,476583410,19870,19880,19880,19870,32
|
|
20241218,151600,475947360,19880,19870,19880,19870,56
|
|
20241218,151500,474834560,19870,19870,19870,19870,1
|
|
20241218,151400,474814690,19880,19880,19880,19880,0
|
|
20241218,151300,474814690,19880,19880,19880,19880,1
|
|
20241218,151200,474794810,19880,19880,19880,19880,0
|
|
20241218,151100,474794810,19880,19890,19890,19880,13
|
|
20241218,151000,474536260,19890,19880,19890,19880,46
|
|
20241218,150900,473621770,19880,19880,19880,19880,96
|
|
20241218,150800,471713290,19890,19890,19890,19890,148
|
|
20241218,150700,468769570,19890,19890,19890,19890,0
|
|
20241218,150600,468769570,19890,19890,19890,19890,0
|
|
20241218,150500,468769570,19890,19890,19890,19890,0
|
|
20241218,150400,468769570,19890,19890,19890,19890,0
|
|
20241218,150300,468769570,19890,19890,19890,19890,92
|
|
20241218,150200,466939690,19900,19900,19900,19900,0
|
|
20241218,150100,466939690,19900,19900,19900,19890,57
|
|
20241218,150000,465805820,19900,19890,19900,19890,26
|
|
20241218,145900,465288480,19900,19890,19900,19890,20
|
|
20241218,145800,464890630,19890,19890,19890,19890,0
|
|
20241218,145700,464890630,19890,19890,19890,19890,4
|
|
20241218,145600,464811070,19890,19890,19890,19890,0
|
|
20241218,145500,464811070,19890,19890,19890,19890,4
|
|
20241218,145400,464731510,19890,19890,19890,19890,0
|
|
20241218,145300,464731510,19890,19890,19890,19890,5
|
|
20241218,145200,464632060,19890,19890,19890,19890,0
|
|
20241218,145100,464632060,19890,19890,19890,19890,9
|
|
20241218,145000,464453050,19890,19890,19890,19890,0
|
|
20241218,144900,464453050,19890,19890,19890,19890,5
|
|
20241218,144800,464353600,19890,19890,19890,19890,0
|
|
20241218,144700,464353600,19890,19890,19890,19890,5
|
|
20241218,144600,464254150,19890,19890,19890,19890,0
|
|
20241218,144500,464254150,19890,19890,19890,19890,5
|
|
20241218,144400,464154700,19890,19900,19900,19890,101
|
|
20241218,144300,462144810,19890,19890,19890,19890,0
|
|
20241218,144200,462144810,19890,19890,19890,19890,5
|
|
20241218,144100,462045360,19890,19890,19890,19890,0
|
|
20241218,144000,462045360,19890,19890,19890,19890,4
|
|
20241218,143900,461965800,19890,19890,19890,19890,0
|
|
20241218,143800,461965800,19890,19890,19890,19890,49
|
|
20241218,143700,460991190,19890,19890,19890,19890,4
|
|
20241218,143600,460911630,19900,19930,19930,19900,294
|
|
20241218,143500,455055930,19930,19930,19930,19930,20
|
|
20241218,143400,454657330,19900,19900,19900,19900,6
|
|
20241218,143300,454537930,19900,19900,19900,19900,0
|
|
20241218,143200,454537930,19900,19900,19900,19900,5
|
|
20241218,143100,454438430,19900,19900,19900,19900,0
|
|
20241218,143000,454438430,19900,19900,19900,19900,4
|
|
20241218,142900,454358830,19900,19930,19930,19900,11
|
|
20241218,142800,454139630,19900,19900,19900,19900,4
|
|
20241218,142700,454060030,19900,19900,19900,19900,0
|
|
20241218,142600,454060030,19900,19900,19900,19900,0
|
|
20241218,142500,454060030,19900,19900,19900,19900,5
|
|
20241218,142400,453960530,19900,19900,19900,19900,0
|
|
20241218,142300,453960530,19900,19900,19900,19900,5
|
|
20241218,142200,453861030,19900,19900,19900,19900,0
|
|
20241218,142100,453861030,19900,19900,19900,19900,5
|
|
20241218,142000,453761530,19900,19900,19900,19900,6
|
|
20241218,141900,453642130,19930,19930,19930,19930,0
|
|
20241218,141800,453642130,19930,19930,19930,19930,0
|
|
20241218,141700,453642130,19930,19890,19930,19890,250
|
|
20241218,141600,448662220,19890,19880,19920,19880,94
|
|
20241218,141500,446791450,19890,19890,19890,19890,4
|
|
20241218,141400,446711890,19890,19890,19890,19890,0
|
|
20241218,141300,446711890,19890,19890,19890,19890,5
|
|
20241218,141200,446612440,19890,19890,19890,19890,0
|
|
20241218,141100,446612440,19890,19890,19890,19890,5
|
|
20241218,141000,446512990,19880,19890,19890,19880,7
|
|
20241218,140900,446373820,19890,19890,19890,19890,0
|
|
20241218,140800,446373820,19890,19890,19890,19890,119
|
|
20241218,140700,444006910,19890,19890,19920,19890,504
|
|
20241218,140600,433981780,19900,19900,19900,19900,40
|
|
20241218,140500,433185780,19920,19910,19920,19910,6
|
|
20241218,140400,433066310,19920,19920,19920,19920,0
|
|
20241218,140300,433066310,19920,19890,19920,19890,6
|
|
20241218,140200,432946940,19890,19890,19890,19890,43
|
|
20241218,140100,432091670,19890,19890,19890,19890,1
|
|
20241218,140000,432071780,19900,19900,19900,19900,56
|
|
20241218,135900,430957380,19900,19900,19900,19900,72
|
|
20241218,135800,429524580,19930,19910,19930,19910,208
|
|
20241218,135700,425380120,19910,19910,19910,19910,4
|
|
20241218,135600,425300480,19930,19930,19930,19930,0
|
|
20241218,135500,425300480,19930,19930,19930,19930,12
|
|
20241218,135400,425061320,19870,19880,19880,19870,4
|
|
20241218,135300,424981830,19870,19870,19870,19870,0
|
|
20241218,135200,424981830,19870,19890,19940,19870,343
|
|
20241218,135100,418149490,19880,19880,19880,19870,8
|
|
20241218,135000,417990460,19910,19910,19910,19910,0
|
|
20241218,134900,417990460,19910,19910,19910,19910,2
|
|
20241218,134800,417950640,19910,19890,19910,19890,260
|
|
20241218,134700,412776240,19830,19830,19830,19830,5
|
|
20241218,134600,412677090,19830,19830,19830,19830,1
|
|
20241218,134500,412657260,19830,19830,19830,19830,5
|
|
20241218,134400,412558110,19830,19830,19830,19830,0
|
|
20241218,134300,412558110,19830,19830,19830,19830,4
|
|
20241218,134200,412478790,19830,19830,19830,19830,1
|
|
20241218,134100,412458960,19880,19830,19880,19830,25
|
|
20241218,134000,411962210,19830,19830,19830,19830,2
|
|
20241218,133900,411922550,19830,19830,19830,19830,44
|
|
20241218,133800,411050030,19830,19830,19830,19830,60
|
|
20241218,133700,409860230,19830,19830,19830,19830,4
|
|
20241218,133600,409780910,19830,19830,19830,19830,0
|
|
20241218,133500,409780910,19830,19830,19830,19830,5
|
|
20241218,133400,409681760,19830,19830,19830,19830,18
|
|
20241218,133300,409324820,19830,19830,19830,19830,0
|
|
20241218,133200,409324820,19830,19830,19830,19830,5
|
|
20241218,133100,409225670,19830,19830,19830,19830,0
|
|
20241218,133000,409225670,19830,19830,19830,19830,5
|
|
20241218,132900,409126520,19830,19830,19830,19830,0
|
|
20241218,132800,409126520,19830,19830,19830,19830,4
|
|
20241218,132700,409047200,19830,19830,19830,19830,1
|
|
20241218,132600,409027370,19830,19830,19830,19830,5
|
|
20241218,132500,408928220,19830,19830,19830,19830,0
|
|
20241218,132400,408928220,19830,19830,19830,19830,4
|
|
20241218,132300,408848900,19830,19830,19830,19830,1
|
|
20241218,132200,408829070,19830,19840,19840,19830,5
|
|
20241218,132100,408729910,19830,19830,19830,19830,0
|
|
20241218,132000,408729910,19830,19830,19830,19830,5
|
|
20241218,131900,408630760,19830,19830,19830,19830,0
|
|
20241218,131800,408630760,19830,19830,19830,19830,46
|
|
20241218,131700,407718580,19830,19830,19830,19830,1
|
|
20241218,131600,407698750,19830,19830,19830,19830,0
|
|
20241218,131500,407698750,19830,19830,19830,19830,4
|
|
20241218,131400,407619430,19830,19830,19830,19830,0
|
|
20241218,131300,407619430,19830,19830,19830,19830,5
|
|
20241218,131200,407520280,19830,19830,19830,19830,0
|
|
20241218,131100,407520280,19830,19830,19830,19830,4
|
|
20241218,131000,407440960,19830,19850,19940,19830,431
|
|
20241218,130900,398882550,19840,19840,19840,19840,35
|
|
20241218,130800,398188150,19840,19840,19840,19840,1
|
|
20241218,130700,398168310,19840,19850,19850,19840,5
|
|
20241218,130600,398069100,19850,19850,19850,19850,11
|
|
20241218,130500,397850750,19840,19840,19840,19840,41
|
|
20241218,130400,397037310,19840,19840,19840,19840,4
|
|
20241218,130300,396957950,19840,19840,19840,19830,31
|
|
20241218,130200,396342920,19840,19840,19840,19840,18
|
|
20241218,130100,395985800,19840,19840,19840,19840,4
|
|
20241218,130000,395906440,19840,19850,19850,19840,15
|
|
20241218,125900,395608700,19840,19840,19840,19840,40
|
|
20241218,125800,394815100,19840,19840,19840,19840,0
|
|
20241218,125700,394815100,19840,19840,19840,19840,4
|
|
20241218,125600,394735740,19850,19850,19850,19850,0
|
|
20241218,125500,394735740,19850,19850,19850,19850,1
|
|
20241218,125400,394715890,19840,19840,19840,19840,4
|
|
20241218,125300,394636530,19840,19850,19850,19840,11
|
|
20241218,125200,394418220,19880,19880,19880,19880,0
|
|
20241218,125100,394418220,19880,19880,19880,19880,1
|
|
20241218,125000,394398340,19850,19850,19850,19850,5
|
|
20241218,124900,394299090,19850,19850,19850,19850,9
|
|
20241218,124800,394120440,19880,19880,19880,19880,0
|
|
20241218,124700,394120440,19880,19880,19880,19880,0
|
|
20241218,124600,394120440,19880,19850,19880,19850,8
|
|
20241218,124500,393961610,19860,19860,19860,19860,1
|
|
20241218,124400,393941750,19850,19850,19850,19850,1
|
|
20241218,124300,393921900,19890,19890,19890,19890,0
|
|
20241218,124200,393921900,19890,19850,19890,19850,6
|
|
20241218,124100,393802760,19840,19840,19840,19840,4
|
|
20241218,124000,393723400,19840,19840,19840,19840,0
|
|
20241218,123900,393723400,19840,19840,19840,19840,1
|
|
20241218,123800,393703560,19870,19870,19870,19870,4
|
|
20241218,123700,393624080,19890,19900,19900,19890,49
|
|
20241218,123600,392648990,19910,19930,19930,19910,570
|
|
20241218,123500,381291040,19930,19940,19940,19930,107
|
|
20241218,123400,379158520,19930,19930,19930,19930,5
|
|
20241218,123300,379058870,19950,19950,19950,19950,1
|
|
20241218,123200,379038920,19930,19930,19930,19930,0
|
|
20241218,123100,379038920,19930,19930,19930,19930,4
|
|
20241218,123000,378959200,19930,19930,19930,19930,4
|
|
20241218,122900,378879480,19950,19950,19950,19950,0
|
|
20241218,122800,378879480,19950,19940,19950,19930,14
|
|
20241218,122700,378600430,19930,19930,19930,19930,5
|
|
20241218,122600,378500780,19930,19930,19930,19930,4
|
|
20241218,122500,378421060,19930,19930,19930,19930,9
|
|
20241218,122400,378241690,19950,19950,19950,19950,1
|
|
20241218,122300,378221740,19940,19940,19940,19940,18
|
|
20241218,122200,377862820,19940,19940,19940,19940,0
|
|
20241218,122100,377862820,19940,19940,19940,19940,0
|
|
20241218,122000,377862820,19940,19960,19960,19940,8
|
|
20241218,121900,377703280,19940,19940,19940,19940,2
|
|
20241218,121800,377663400,19940,19940,19940,19940,4
|
|
20241218,121700,377583640,19940,19940,19940,19940,0
|
|
20241218,121600,377583640,19940,19940,19940,19940,5
|
|
20241218,121500,377483940,19940,19940,19940,19940,4
|
|
20241218,121400,377404180,19960,19960,19960,19960,0
|
|
20241218,121300,377404180,19960,19960,19960,19960,1
|
|
20241218,121200,377384220,19950,19970,19980,19950,85
|
|
20241218,121100,375688360,19980,19990,19990,19980,3
|
|
20241218,121000,375628410,20000,20000,20000,20000,0
|
|
20241218,120900,375628410,20000,20000,20000,20000,4
|
|
20241218,120800,375548410,20000,20000,20000,20000,110
|
|
20241218,120700,373348410,19990,19960,19990,19960,9
|
|
20241218,120600,373168740,19960,20000,20000,19950,307
|
|
20241218,120500,367040370,20000,20100,20100,20000,180
|
|
20241218,120400,363437220,20100,19950,20100,19950,636
|
|
20241218,120300,350717790,19900,19900,19900,19900,4
|
|
20241218,120200,350638190,19900,19940,19950,19840,35
|
|
20241218,120100,349941330,19810,19910,19940,19810,599
|
|
20241218,120000,338011380,19920,19890,19920,19890,11
|
|
20241218,115900,337792510,19900,19890,19900,19890,2
|
|
20241218,115800,337752720,19890,19900,19900,19890,331
|
|
20241218,115700,331165900,19900,19820,19900,19810,2614
|
|
20241218,115600,279263390,19810,19810,19810,19810,5
|
|
20241218,115500,279164340,19820,19820,19820,19820,18
|
|
20241218,115400,278807580,19820,19820,19820,19820,25
|
|
20241218,115300,278312080,19820,19810,19820,19810,5
|
|
20241218,115200,278213020,19810,19810,19810,19810,0
|
|
20241218,115100,278213020,19810,19810,19810,19810,5
|
|
20241218,115000,278113970,19810,19810,19810,19810,0
|
|
20241218,114900,278113970,19810,19820,19820,19810,6
|
|
20241218,114800,277995090,19820,19820,19820,19820,1
|
|
20241218,114700,277975270,19820,19810,19820,19810,224
|
|
20241218,114600,273535640,19810,19810,19810,19810,0
|
|
20241218,114500,273535640,19810,19810,19810,19810,40
|
|
20241218,114400,272743240,19810,19810,19810,19810,201
|
|
20241218,114300,268761430,19740,19740,19740,19740,101
|
|
20241218,114200,266767690,19740,19740,19740,19740,5
|
|
20241218,114100,266668990,19740,19740,19740,19740,0
|
|
20241218,114000,266668990,19740,19740,19740,19740,5
|
|
20241218,113900,266570290,19750,19750,19750,19750,3
|
|
20241218,113800,266511040,19740,19740,19740,19740,15
|
|
20241218,113700,266214940,19740,19740,19740,19740,1
|
|
20241218,113600,266195200,19810,19810,19810,19810,0
|
|
20241218,113500,266195200,19810,19800,19810,19800,179
|
|
20241218,113400,262650990,19800,19800,19800,19800,4
|
|
20241218,113300,262571790,19800,19800,19800,19800,5
|
|
20241218,113200,262472790,19830,19830,19830,19830,0
|
|
20241218,113100,262472790,19830,19800,19830,19800,382
|
|
20241218,113000,254909160,19800,19800,19800,19800,4
|
|
20241218,112900,254829960,19830,19830,19830,19830,0
|
|
20241218,112800,254829960,19830,19830,19830,19830,0
|
|
20241218,112700,254829960,19830,19810,19830,19810,23
|
|
20241218,112600,254374140,19810,19810,19810,19810,1
|
|
20241218,112500,254354330,19820,19820,19820,19820,0
|
|
20241218,112400,254354330,19820,19790,19820,19790,903
|
|
20241218,112300,236470110,19780,19720,19780,19720,1874
|
|
20241218,112200,199445640,19720,19720,19720,19710,15
|
|
20241218,112100,199149940,19720,19720,19720,19720,20
|
|
20241218,112000,198755540,19720,19720,19720,19710,168
|
|
20241218,111900,195443060,19720,19720,19720,19720,0
|
|
20241218,111800,195443060,19720,19720,19720,19720,1
|
|
20241218,111700,195423340,19730,19730,19730,19730,1
|
|
20241218,111600,195403610,19730,19720,19730,19720,148
|
|
20241218,111500,192484600,19720,19720,19720,19720,0
|
|
20241218,111400,192484600,19720,19720,19720,19720,170
|
|
20241218,111300,189132200,19720,19740,19740,19720,110
|
|
20241218,111200,186960820,19740,19740,19740,19740,0
|
|
20241218,111100,186960820,19740,19740,19740,19740,200
|
|
20241218,111000,183012820,19740,19740,19740,19740,0
|
|
20241218,110900,183012820,19740,19730,19740,19730,142
|
|
20241218,110800,180210830,19730,19730,19730,19730,75
|
|
20241218,110700,178731080,19720,19720,19720,19720,0
|
|
20241218,110600,178731080,19720,19720,19720,19720,67
|
|
20241218,110500,177409840,19710,19720,19720,19710,32
|
|
20241218,110400,176778820,19720,19720,19720,19710,62
|
|
20241218,110300,175556190,19720,19720,19720,19720,230
|
|
20241218,110200,171020590,19710,19710,19710,19710,10
|
|
20241218,110100,170823490,19720,19720,19720,19720,30
|
|
20241218,110000,170231890,19730,19720,19730,19720,6
|
|
20241218,105900,170113550,19720,19710,19720,19710,6
|
|
20241218,105800,169995240,19710,19710,19710,19710,110
|
|
20241218,105700,167827140,19680,19680,19680,19680,0
|
|
20241218,105600,167827140,19680,19680,19680,19680,117
|
|
20241218,105500,165524580,19720,19680,19720,19680,2
|
|
20241218,105400,165485180,19700,19700,19700,19700,1000
|
|
20241218,105300,145785180,19720,19720,19720,19720,50
|
|
20241218,105200,144799180,19690,19690,19690,19690,0
|
|
20241218,105100,144799180,19690,19720,19720,19690,38
|
|
20241218,105000,144050930,19690,19690,19690,19690,3
|
|
20241218,104900,143991860,19700,19710,19720,19700,122
|
|
20241218,104800,141586910,19700,19690,19700,19690,105
|
|
20241218,104700,139518510,19700,19700,19700,19700,100
|
|
20241218,104600,137548510,19700,19690,19700,19680,28
|
|
20241218,104500,136997280,19690,19680,19690,19680,90
|
|
20241218,104400,135225690,19690,19690,19690,19690,0
|
|
20241218,104300,135225690,19690,19690,19690,19690,0
|
|
20241218,104200,135225690,19690,19680,19690,19680,11
|
|
20241218,104100,135009190,19680,19680,19680,19680,1
|
|
20241218,104000,134989510,19660,19660,19660,19660,1
|
|
20241218,103900,134969850,19690,19690,19690,19690,0
|
|
20241218,103800,134969850,19690,19690,19690,19690,1
|
|
20241218,103700,134950160,19660,19660,19660,19660,0
|
|
20241218,103600,134950160,19660,19660,19660,19660,0
|
|
20241218,103500,134950160,19660,19660,19660,19660,1
|
|
20241218,103400,134930500,19690,19690,19690,19690,147
|
|
20241218,103300,132036070,19690,19690,19690,19690,16
|
|
20241218,103200,131721030,19690,19670,19690,19670,810
|
|
20241218,103100,115781250,19650,19650,19660,19650,367
|
|
20241218,103000,108567700,19610,19610,19610,19610,1
|
|
20241218,102900,108548090,19650,19650,19650,19650,1
|
|
20241218,102800,108528440,19600,19600,19600,19600,0
|
|
20241218,102700,108528440,19600,19600,19600,19600,0
|
|
20241218,102600,108528440,19600,19600,19600,19600,0
|
|
20241218,102500,108528440,19600,19600,19600,19600,0
|
|
20241218,102400,108528440,19600,19670,19670,19600,4
|
|
20241218,102300,108449900,19670,19670,19670,19670,0
|
|
20241218,102200,108449900,19670,19670,19670,19670,3
|
|
20241218,102100,108390890,19580,19580,19580,19580,1
|
|
20241218,102000,108371310,19670,19670,19670,19670,1
|
|
20241218,101900,108351640,19680,19660,19680,19660,152
|
|
20241218,101800,105362000,19660,19620,19660,19620,49
|
|
20241218,101700,104399560,19620,19590,19620,19590,459
|
|
20241218,101600,95401610,19530,19530,19530,19530,1
|
|
20241218,101500,95382080,19580,19580,19580,19580,6
|
|
20241218,101400,95264600,19580,19580,19580,19580,0
|
|
20241218,101300,95264600,19580,19580,19580,19580,1
|
|
20241218,101200,95245020,19580,19580,19580,19580,95
|
|
20241218,101100,93384920,19580,19550,19580,19500,758
|
|
20241218,101000,78558910,19500,19500,19500,19500,0
|
|
20241218,100900,78558910,19500,19540,19540,19500,211
|
|
20241218,100800,74444170,19550,19550,19550,19550,0
|
|
20241218,100700,74444170,19550,19550,19550,19550,0
|
|
20241218,100600,74444170,19550,19550,19550,19550,3
|
|
20241218,100500,74385520,19550,19550,19550,19550,12
|
|
20241218,100400,74150920,19550,19520,19550,19520,139
|
|
20241218,100300,71435300,19520,19520,19520,19520,0
|
|
20241218,100200,71435300,19520,19510,19520,19510,44
|
|
20241218,100100,70576430,19520,19500,19520,19500,258
|
|
20241218,100000,65544760,19500,19500,19500,19500,1
|
|
20241218,095900,65525260,19470,19490,19490,19470,20
|
|
20241218,095800,65135830,19490,19490,19490,19490,40
|
|
20241218,095700,64356230,19480,19480,19480,19480,1
|
|
20241218,095600,64336750,19490,19490,19490,19490,0
|
|
20241218,095500,64336750,19490,19490,19490,19490,5
|
|
20241218,095400,64239300,19500,19500,19500,19500,0
|
|
20241218,095300,64239300,19500,19470,19500,19470,51
|
|
20241218,095200,63246300,19470,19470,19470,19470,0
|
|
20241218,095100,63246300,19470,19470,19470,19470,1
|
|
20241218,095000,63226830,19510,19510,19510,19510,0
|
|
20241218,094900,63226830,19510,19510,19510,19510,1
|
|
20241218,094800,63207320,19460,19460,19460,19460,0
|
|
20241218,094700,63207320,19460,19460,19460,19460,1
|
|
20241218,094600,63187860,19460,19460,19460,19460,0
|
|
20241218,094500,63187860,19460,19470,19470,19460,8
|
|
20241218,094400,63032170,19510,19510,19510,19510,3
|
|
20241218,094300,62973640,19460,19460,19460,19460,0
|
|
20241218,094200,62973640,19460,19470,19470,19460,48
|
|
20241218,094100,62039540,19500,19500,19500,19500,1
|
|
20241218,094000,62020040,19510,19510,19510,19510,1
|
|
20241218,093900,62000530,19470,19470,19470,19470,0
|
|
20241218,093800,62000530,19470,19450,19470,19450,118
|
|
20241218,093700,59705330,19450,19470,19470,19450,230
|
|
20241218,093600,55230390,19560,19560,19560,19560,0
|
|
20241218,093500,55230390,19560,19560,19560,19560,3
|
|
20241218,093400,55171710,19500,19500,19500,19500,58
|
|
20241218,093300,54040710,19500,19530,19530,19480,834
|
|
20241218,093200,37773110,19520,19520,19520,19520,0
|
|
20241218,093100,37773110,19520,19520,19520,19520,0
|
|
20241218,093000,37773110,19520,19520,19520,19520,0
|
|
20241218,092900,37773110,19520,19520,19520,19520,0
|
|
20241218,092800,37773110,19520,19520,19520,19520,1
|
|
20241218,092700,37753590,19520,19520,19520,19520,50
|
|
20241218,092600,36777590,19600,19600,19600,19600,0
|
|
20241218,092500,36777590,19600,19600,19600,19600,0
|
|
20241218,092400,36777590,19600,19600,19600,19600,0
|
|
20241218,092300,36777590,19600,19600,19600,19600,0
|
|
20241218,092200,36777590,19600,19600,19600,19600,0
|
|
20241218,092100,36777590,19600,19600,19600,19600,30
|
|
20241218,092000,36189590,19600,19500,19600,19500,259
|
|
20241218,091900,31116090,19500,19500,19500,19500,1
|
|
20241218,091800,31096590,19500,19510,19510,19500,160
|
|
20241218,091700,27976250,19500,19500,19500,19500,0
|
|
20241218,091600,27976250,19500,19500,19500,19500,0
|
|
20241218,091500,27976250,19500,19500,19500,19500,0
|
|
20241218,091400,27976250,19500,19500,19500,19500,1
|
|
20241218,091300,27956750,19500,19500,19500,19500,0
|
|
20241218,091200,27956750,19500,19510,19510,19500,160
|
|
20241218,091100,24836640,19500,19500,19500,19500,0
|
|
20241218,091000,24836640,19500,19500,19500,19500,0
|
|
20241218,090900,24836640,19500,19640,19640,19500,113
|
|
20241218,090800,22617460,19620,19610,19640,19610,612
|
|
20241218,090700,10610070,19620,19610,19620,19610,4
|
|
20241218,090600,10531600,19600,19580,19600,19580,11
|
|
20241218,090500,10316180,19570,19570,19570,19570,0
|
|
20241218,090400,10316180,19570,19570,19570,19570,15
|
|
20241218,090300,10022630,19570,19570,19570,19570,1
|
|
20241218,090200,10003060,19570,19550,19570,19550,2
|
|
20241218,090100,9963940,19550,19620,19620,19530,486
|
|
20241218,090000,428780,19490,19490,19490,19490,22
|