620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,191700,437818220,18460,18460,18460,18460,1187
|
|
20241219,191600,437818220,18460,18460,18460,18460,0
|
|
20241219,191500,437818220,18460,18460,18460,18460,0
|
|
20241219,191400,437818220,18460,18460,18460,18460,0
|
|
20241219,191300,437818220,18460,18460,18460,18460,0
|
|
20241219,191200,437818220,18460,18460,18460,18460,0
|
|
20241219,191100,437818220,18460,18460,18460,18460,0
|
|
20241219,191000,437818220,18460,18460,18460,18460,0
|
|
20241219,190900,437818220,18460,18460,18460,18460,0
|
|
20241219,190800,437818220,18460,18460,18460,18460,0
|
|
20241219,190700,437818220,18460,18460,18460,18460,0
|
|
20241219,190600,437818220,18460,18460,18460,18460,0
|
|
20241219,190500,437818220,18460,18460,18460,18460,0
|
|
20241219,190400,437818220,18460,18460,18460,18460,0
|
|
20241219,190300,437818220,18460,18460,18460,18460,0
|
|
20241219,190200,437818220,18460,18460,18460,18460,0
|
|
20241219,190100,437818220,18460,18460,18460,18460,0
|
|
20241219,190000,437818220,18460,18460,18460,18460,0
|
|
20241219,185900,437818220,18460,18460,18460,18460,0
|
|
20241219,185800,437818220,18460,18460,18460,18460,0
|
|
20241219,185700,437818220,18460,18460,18460,18460,0
|
|
20241219,185600,437818220,18460,18460,18460,18460,0
|
|
20241219,185500,437818220,18460,18460,18460,18460,0
|
|
20241219,185400,437818220,18460,18460,18460,18460,0
|
|
20241219,185300,437818220,18460,18460,18460,18460,0
|
|
20241219,185200,437818220,18460,18460,18460,18460,0
|
|
20241219,185100,437818220,18460,18460,18460,18460,0
|
|
20241219,185000,437818220,18460,18460,18460,18460,0
|
|
20241219,184900,437818220,18460,18460,18460,18460,0
|
|
20241219,184800,437818220,18460,18460,18460,18460,0
|
|
20241219,184700,437818220,18460,18460,18460,18460,1187
|
|
20241219,184600,437818220,18460,18460,18460,18460,0
|
|
20241219,184500,437818220,18460,18460,18460,18460,0
|
|
20241219,184400,437818220,18460,18460,18460,18460,0
|
|
20241219,184300,437818220,18460,18460,18460,18460,0
|
|
20241219,184200,437818220,18460,18460,18460,18460,0
|
|
20241219,184100,437818220,18460,18460,18460,18460,0
|
|
20241219,184000,437818220,18460,18460,18460,18460,0
|
|
20241219,183900,437818220,18460,18460,18460,18460,0
|
|
20241219,183800,437818220,18460,18460,18460,18460,0
|
|
20241219,183700,437818220,18460,18460,18460,18460,0
|
|
20241219,183600,437818220,18460,18460,18460,18460,0
|
|
20241219,183500,437818220,18460,18460,18460,18460,0
|
|
20241219,183400,437818220,18460,18460,18460,18460,0
|
|
20241219,183300,437818220,18460,18460,18460,18460,0
|
|
20241219,183200,437818220,18460,18460,18460,18460,0
|
|
20241219,183100,437818220,18460,18460,18460,18460,0
|
|
20241219,183000,437818220,18460,18460,18460,18460,0
|
|
20241219,182900,437818220,18460,18460,18460,18460,0
|
|
20241219,182800,437818220,18460,18460,18460,18460,0
|
|
20241219,182700,437818220,18460,18460,18460,18460,0
|
|
20241219,182600,437818220,18460,18460,18460,18460,0
|
|
20241219,182500,437818220,18460,18460,18460,18460,0
|
|
20241219,182400,437818220,18460,18460,18460,18460,0
|
|
20241219,182300,437818220,18460,18460,18460,18460,0
|
|
20241219,182200,437818220,18460,18460,18460,18460,0
|
|
20241219,182100,437818220,18460,18460,18460,18460,0
|
|
20241219,182000,437818220,18460,18460,18460,18460,0
|
|
20241219,181900,437818220,18460,18460,18460,18460,0
|
|
20241219,181800,437818220,18460,18460,18460,18460,0
|
|
20241219,181700,437818220,18460,18460,18460,18460,1187
|
|
20241219,181600,437818220,18460,18460,18460,18460,0
|
|
20241219,181500,437818220,18460,18460,18460,18460,0
|
|
20241219,181400,437818220,18460,18460,18460,18460,0
|
|
20241219,181300,437818220,18460,18460,18460,18460,0
|
|
20241219,181200,437818220,18460,18460,18460,18460,0
|
|
20241219,181100,437818220,18460,18460,18460,18460,0
|
|
20241219,181000,437818220,18460,18460,18460,18460,0
|
|
20241219,180900,437818220,18460,18460,18460,18460,0
|
|
20241219,180800,437818220,18460,18460,18460,18460,0
|
|
20241219,180700,437818220,18460,18460,18460,18460,0
|
|
20241219,180600,437818220,18460,18460,18460,18460,0
|
|
20241219,180500,437818220,18460,18460,18460,18460,0
|
|
20241219,180400,437818220,18460,18460,18460,18460,0
|
|
20241219,180300,437818220,18460,18460,18460,18460,0
|
|
20241219,180200,437818220,18460,18460,18460,18460,0
|
|
20241219,180100,437818220,18460,18460,18460,18460,0
|
|
20241219,180000,437818220,18460,18460,18460,18460,0
|
|
20241219,175900,437818220,18460,18460,18460,18460,0
|
|
20241219,175800,437818220,18460,18460,18460,18460,0
|
|
20241219,175700,437818220,18460,18460,18460,18460,0
|
|
20241219,175600,437818220,18460,18460,18460,18460,0
|
|
20241219,175500,437818220,18460,18460,18460,18460,0
|
|
20241219,175400,437818220,18460,18460,18460,18460,0
|
|
20241219,175300,437818220,18460,18460,18460,18460,0
|
|
20241219,175200,437818220,18460,18460,18460,18460,0
|
|
20241219,175100,437818220,18460,18460,18460,18460,0
|
|
20241219,175000,437818220,18460,18460,18460,18460,0
|
|
20241219,174900,437818220,18460,18460,18460,18460,0
|
|
20241219,174800,437818220,18460,18460,18460,18460,0
|
|
20241219,174700,437818220,18460,18460,18460,18460,1187
|
|
20241219,174600,437818220,18460,18460,18460,18460,0
|
|
20241219,174500,437818220,18460,18460,18460,18460,0
|
|
20241219,174400,437818220,18460,18460,18460,18460,0
|
|
20241219,174300,437818220,18460,18460,18460,18460,0
|
|
20241219,174200,437818220,18460,18460,18460,18460,0
|
|
20241219,174100,437818220,18460,18460,18460,18460,0
|
|
20241219,174000,437818220,18460,18460,18460,18460,0
|
|
20241219,173900,437818220,18460,18460,18460,18460,0
|
|
20241219,173800,437818220,18460,18460,18460,18460,0
|
|
20241219,173700,437818220,18460,18460,18460,18460,0
|
|
20241219,173600,437818220,18460,18460,18460,18460,0
|
|
20241219,173500,437818220,18460,18460,18460,18460,0
|
|
20241219,173400,437818220,18460,18460,18460,18460,0
|
|
20241219,173300,437818220,18460,18460,18460,18460,0
|
|
20241219,173200,437818220,18460,18460,18460,18460,0
|
|
20241219,173100,437818220,18460,18460,18460,18460,0
|
|
20241219,173000,437818220,18460,18460,18460,18460,0
|
|
20241219,172900,437818220,18460,18460,18460,18460,0
|
|
20241219,172800,437818220,18460,18460,18460,18460,0
|
|
20241219,172700,437818220,18460,18460,18460,18460,0
|
|
20241219,172600,437818220,18460,18460,18460,18460,0
|
|
20241219,172500,437818220,18460,18460,18460,18460,0
|
|
20241219,172400,437818220,18460,18460,18460,18460,0
|
|
20241219,172300,437818220,18460,18460,18460,18460,0
|
|
20241219,172200,437818220,18460,18460,18460,18460,0
|
|
20241219,172100,437818220,18460,18460,18460,18460,0
|
|
20241219,172000,437818220,18460,18460,18460,18460,0
|
|
20241219,171900,437818220,18460,18460,18460,18460,0
|
|
20241219,171800,437818220,18460,18460,18460,18460,0
|
|
20241219,171700,437818220,18460,18460,18460,18460,1187
|
|
20241219,171600,437818220,18460,18460,18460,18460,0
|
|
20241219,171500,437818220,18460,18460,18460,18460,0
|
|
20241219,171400,437818220,18460,18460,18460,18460,0
|
|
20241219,171300,437818220,18460,18460,18460,18460,0
|
|
20241219,171200,437818220,18460,18460,18460,18460,0
|
|
20241219,171100,437818220,18460,18460,18460,18460,0
|
|
20241219,171000,437818220,18460,18460,18460,18460,0
|
|
20241219,170900,437818220,18460,18460,18460,18460,0
|
|
20241219,170800,437818220,18460,18460,18460,18460,0
|
|
20241219,170700,437818220,18460,18460,18460,18460,0
|
|
20241219,170600,437818220,18460,18460,18460,18460,0
|
|
20241219,170500,437818220,18460,18460,18460,18460,0
|
|
20241219,170400,437818220,18460,18460,18460,18460,0
|
|
20241219,170300,437818220,18460,18460,18460,18460,0
|
|
20241219,170200,437818220,18460,18460,18460,18460,0
|
|
20241219,170100,437818220,18460,18460,18460,18460,0
|
|
20241219,170000,437818220,18460,18460,18460,18460,0
|
|
20241219,165900,437818220,18460,18460,18460,18460,0
|
|
20241219,165800,437818220,18460,18460,18460,18460,0
|
|
20241219,165700,437818220,18460,18460,18460,18460,0
|
|
20241219,165600,437818220,18460,18460,18460,18460,0
|
|
20241219,165500,437818220,18460,18460,18460,18460,0
|
|
20241219,165400,437818220,18460,18460,18460,18460,0
|
|
20241219,165300,437818220,18460,18460,18460,18460,0
|
|
20241219,165200,437818220,18460,18460,18460,18460,0
|
|
20241219,165100,437818220,18460,18460,18460,18460,0
|
|
20241219,165000,437818220,18460,18460,18460,18460,0
|
|
20241219,164900,437818220,18460,18460,18460,18460,0
|
|
20241219,164800,437818220,18460,18460,18460,18460,0
|
|
20241219,164700,437818220,18460,18460,18460,18460,1187
|
|
20241219,164600,437818220,18460,18460,18460,18460,0
|
|
20241219,164500,437818220,18460,18460,18460,18460,0
|
|
20241219,164400,437818220,18460,18460,18460,18460,0
|
|
20241219,164300,437818220,18460,18460,18460,18460,0
|
|
20241219,164200,437818220,18460,18460,18460,18460,0
|
|
20241219,164100,437818220,18460,18460,18460,18460,0
|
|
20241219,164000,437818220,18460,18460,18460,18460,0
|
|
20241219,163900,437818220,18460,18460,18460,18460,0
|
|
20241219,163800,437818220,18460,18460,18460,18460,0
|
|
20241219,163700,437818220,18460,18460,18460,18460,0
|
|
20241219,163600,437818220,18460,18460,18460,18460,0
|
|
20241219,163500,437818220,18460,18460,18460,18460,0
|
|
20241219,163400,437818220,18460,18460,18460,18460,0
|
|
20241219,163300,437818220,18460,18460,18460,18460,0
|
|
20241219,163200,437818220,18460,18460,18460,18460,0
|
|
20241219,163100,437818220,18460,18460,18460,18460,0
|
|
20241219,163000,437818220,18460,18460,18460,18460,0
|
|
20241219,162900,437818220,18460,18460,18460,18460,0
|
|
20241219,162800,437818220,18460,18460,18460,18460,0
|
|
20241219,162700,437818220,18460,18460,18460,18460,0
|
|
20241219,162600,437818220,18460,18460,18460,18460,0
|
|
20241219,162500,437818220,18460,18460,18460,18460,0
|
|
20241219,162400,437818220,18460,18460,18460,18460,0
|
|
20241219,162300,437818220,18460,18460,18460,18460,0
|
|
20241219,162200,437818220,18460,18460,18460,18460,0
|
|
20241219,162100,437818220,18460,18460,18460,18460,0
|
|
20241219,162000,437818220,18460,18460,18460,18460,0
|
|
20241219,161900,437818220,18460,18460,18460,18460,0
|
|
20241219,161800,437818220,18460,18460,18460,18460,0
|
|
20241219,161700,437818220,18460,18460,18460,18460,1187
|
|
20241219,161600,437818220,18460,18460,18460,18460,0
|
|
20241219,161500,437818220,18460,18460,18460,18460,0
|
|
20241219,161400,437818220,18460,18460,18460,18460,0
|
|
20241219,161300,437818220,18460,18460,18460,18460,0
|
|
20241219,161200,437818220,18460,18460,18460,18460,0
|
|
20241219,161100,437818220,18460,18460,18460,18460,0
|
|
20241219,161000,437818220,18460,18460,18460,18460,0
|
|
20241219,160900,437818220,18460,18460,18460,18460,0
|
|
20241219,160800,437818220,18460,18460,18460,18460,0
|
|
20241219,160700,437818220,18460,18460,18460,18460,0
|
|
20241219,160600,437818220,18460,18460,18460,18460,0
|
|
20241219,160500,437818220,18460,18460,18460,18460,0
|
|
20241219,160400,437818220,18460,18460,18460,18460,0
|
|
20241219,160300,437818220,18460,18460,18460,18460,0
|
|
20241219,160200,437818220,18460,18460,18460,18460,0
|
|
20241219,160100,437818220,18460,18460,18460,18460,0
|
|
20241219,160000,437818220,18460,18460,18460,18460,0
|
|
20241219,155900,437818220,18460,18460,18460,18460,0
|
|
20241219,155800,437818220,18460,18460,18460,18460,0
|
|
20241219,155700,437818220,18460,18460,18460,18460,0
|
|
20241219,155600,437818220,18460,18460,18460,18460,0
|
|
20241219,155500,437818220,18460,18460,18460,18460,0
|
|
20241219,155400,437818220,18460,18460,18460,18460,0
|
|
20241219,155300,437818220,18460,18460,18460,18460,0
|
|
20241219,155200,437818220,18460,18460,18460,18460,0
|
|
20241219,155100,437818220,18460,18460,18460,18460,0
|
|
20241219,155000,437818220,18460,18460,18460,18460,0
|
|
20241219,154900,437818220,18460,18460,18460,18460,0
|
|
20241219,154800,437818220,18460,18460,18460,18460,0
|
|
20241219,154700,437818220,18460,18460,18460,18460,1187
|
|
20241219,154600,437818220,18460,18460,18460,18460,0
|
|
20241219,154500,437818220,18460,18460,18460,18460,0
|
|
20241219,154400,437818220,18460,18460,18460,18460,0
|
|
20241219,154300,437818220,18460,18460,18460,18460,0
|
|
20241219,154200,437818220,18460,18460,18460,18460,0
|
|
20241219,154100,437818220,18460,18460,18460,18460,0
|
|
20241219,154000,437818220,18460,18460,18460,18460,0
|
|
20241219,153900,437818220,18460,18460,18460,18460,0
|
|
20241219,153800,437818220,18460,18460,18460,18460,0
|
|
20241219,153700,437818220,18460,18460,18460,18460,0
|
|
20241219,153600,437818220,18460,18460,18460,18460,0
|
|
20241219,153500,437818220,18460,18460,18460,18460,0
|
|
20241219,153400,437818220,18460,18460,18460,18460,0
|
|
20241219,153300,437818220,18460,18460,18460,18460,0
|
|
20241219,153200,437818220,18460,18460,18460,18460,0
|
|
20241219,153100,437818220,18460,18460,18460,18460,0
|
|
20241219,153000,437818220,18460,18460,18460,18460,1187
|
|
20241219,152900,415906200,18480,18480,18480,18480,0
|
|
20241219,152800,415906200,18480,18480,18480,18480,0
|
|
20241219,152700,415906200,18480,18480,18480,18480,0
|
|
20241219,152600,415906200,18480,18480,18480,18480,0
|
|
20241219,152500,415906200,18480,18480,18480,18480,0
|
|
20241219,152400,415906200,18480,18480,18480,18480,0
|
|
20241219,152300,415906200,18480,18480,18480,18480,0
|
|
20241219,152200,415906200,18480,18480,18480,18480,0
|
|
20241219,152100,415906200,18480,18480,18480,18480,0
|
|
20241219,152000,415906200,18480,18480,18480,18480,0
|
|
20241219,151900,415906200,18480,18490,18490,18480,249
|
|
20241219,151800,411304660,18490,18490,18490,18490,1
|
|
20241219,151700,411286170,18490,18490,18490,18490,1
|
|
20241219,151600,411267680,18480,18490,18490,18480,11
|
|
20241219,151500,411064390,18520,18520,18520,18520,0
|
|
20241219,151400,411064390,18520,18520,18520,18520,0
|
|
20241219,151300,411064390,18520,18520,18520,18520,0
|
|
20241219,151200,411064390,18520,18520,18520,18520,0
|
|
20241219,151100,411064390,18520,18520,18520,18520,0
|
|
20241219,151000,411064390,18520,18520,18520,18520,0
|
|
20241219,150900,411064390,18520,18520,18520,18520,0
|
|
20241219,150800,411064390,18520,18520,18520,18520,0
|
|
20241219,150700,411064390,18520,18520,18520,18520,0
|
|
20241219,150600,411064390,18520,18520,18520,18520,0
|
|
20241219,150500,411064390,18520,18520,18520,18520,26
|
|
20241219,150400,410582870,18520,18520,18520,18520,2
|
|
20241219,150300,410545830,18470,18470,18470,18470,14
|
|
20241219,150200,410287250,18460,18460,18460,18460,0
|
|
20241219,150100,410287250,18460,18520,18520,18460,137
|
|
20241219,150000,407751630,18460,18520,18520,18460,53
|
|
20241219,145900,406770850,18460,18470,18470,18460,264
|
|
20241219,145800,401895050,18480,18480,18480,18480,0
|
|
20241219,145700,401895050,18480,18480,18480,18480,100
|
|
20241219,145600,400047050,18550,18550,18550,18550,0
|
|
20241219,145500,400047050,18550,18550,18550,18550,0
|
|
20241219,145400,400047050,18550,18550,18550,18550,0
|
|
20241219,145300,400047050,18550,18550,18550,18470,959
|
|
20241219,145200,382269280,18480,18490,18550,18480,57
|
|
20241219,145100,381213250,18480,18480,18480,18480,82
|
|
20241219,145000,379697890,18470,18500,18500,18470,687
|
|
20241219,144900,366997510,18500,18500,18500,18500,0
|
|
20241219,144800,366997510,18500,18500,18500,18500,323
|
|
20241219,144700,361022010,18500,18550,18550,18500,1357
|
|
20241219,144600,335863410,18550,18550,18550,18550,3
|
|
20241219,144500,335807760,18500,18500,18500,18500,0
|
|
20241219,144400,335807760,18500,18500,18500,18500,0
|
|
20241219,144300,335807760,18500,18500,18500,18500,0
|
|
20241219,144200,335807760,18500,18500,18500,18500,0
|
|
20241219,144100,335807760,18500,18500,18500,18500,0
|
|
20241219,144000,335807760,18500,18510,18510,18500,517
|
|
20241219,143900,326242150,18510,18510,18510,18510,0
|
|
20241219,143800,326242150,18510,18510,18510,18510,0
|
|
20241219,143700,326242150,18510,18510,18510,18510,1
|
|
20241219,143600,326223640,18510,18510,18510,18510,1
|
|
20241219,143500,326205130,18510,18510,18510,18510,10
|
|
20241219,143400,326020030,18550,18550,18550,18550,0
|
|
20241219,143300,326020030,18550,18550,18550,18550,0
|
|
20241219,143200,326020030,18550,18550,18550,18550,0
|
|
20241219,143100,326020030,18550,18550,18550,18550,2
|
|
20241219,143000,325982930,18550,18550,18550,18550,0
|
|
20241219,142900,325982930,18550,18550,18550,18550,0
|
|
20241219,142800,325982930,18550,18550,18550,18550,0
|
|
20241219,142700,325982930,18550,18550,18550,18550,2
|
|
20241219,142600,325945830,18510,18510,18510,18510,0
|
|
20241219,142500,325945830,18510,18510,18510,18510,0
|
|
20241219,142400,325945830,18510,18510,18510,18510,0
|
|
20241219,142300,325945830,18510,18510,18510,18510,0
|
|
20241219,142200,325945830,18510,18510,18510,18510,0
|
|
20241219,142100,325945830,18510,18510,18510,18510,0
|
|
20241219,142000,325945830,18510,18510,18510,18510,0
|
|
20241219,141900,325945830,18510,18510,18510,18510,0
|
|
20241219,141800,325945830,18510,18510,18510,18510,0
|
|
20241219,141700,325945830,18510,18510,18510,18510,0
|
|
20241219,141600,325945830,18510,18510,18510,18510,0
|
|
20241219,141500,325945830,18510,18510,18510,18510,0
|
|
20241219,141400,325945830,18510,18510,18510,18510,0
|
|
20241219,141300,325945830,18510,18510,18510,18510,0
|
|
20241219,141200,325945830,18510,18510,18510,18510,0
|
|
20241219,141100,325945830,18510,18510,18510,18510,0
|
|
20241219,141000,325945830,18510,18510,18510,18510,1
|
|
20241219,140900,325927320,18500,18500,18500,18500,0
|
|
20241219,140800,325927320,18500,18500,18500,18500,0
|
|
20241219,140700,325927320,18500,18500,18500,18500,0
|
|
20241219,140600,325927320,18500,18500,18500,18500,0
|
|
20241219,140500,325927320,18500,18500,18500,18500,0
|
|
20241219,140400,325927320,18500,18500,18500,18500,0
|
|
20241219,140300,325927320,18500,18500,18500,18500,0
|
|
20241219,140200,325927320,18500,18500,18500,18500,0
|
|
20241219,140100,325927320,18500,18500,18500,18500,0
|
|
20241219,140000,325927320,18500,18500,18500,18500,0
|
|
20241219,135900,325927320,18500,18500,18500,18500,0
|
|
20241219,135800,325927320,18500,18500,18500,18500,0
|
|
20241219,135700,325927320,18500,18500,18500,18500,0
|
|
20241219,135600,325927320,18500,18500,18500,18500,0
|
|
20241219,135500,325927320,18500,18500,18500,18500,0
|
|
20241219,135400,325927320,18500,18500,18500,18500,0
|
|
20241219,135300,325927320,18500,18500,18500,18500,0
|
|
20241219,135200,325927320,18500,18500,18500,18500,0
|
|
20241219,135100,325927320,18500,18500,18500,18500,0
|
|
20241219,135000,325927320,18500,18550,18550,18500,125
|
|
20241219,134900,323609820,18550,18550,18550,18550,0
|
|
20241219,134800,323609820,18550,18550,18550,18550,0
|
|
20241219,134700,323609820,18550,18550,18550,18550,0
|
|
20241219,134600,323609820,18550,18550,18550,18550,0
|
|
20241219,134500,323609820,18550,18550,18550,18550,0
|
|
20241219,134400,323609820,18550,18550,18550,18550,0
|
|
20241219,134300,323609820,18550,18550,18550,18550,0
|
|
20241219,134200,323609820,18550,18550,18550,18550,0
|
|
20241219,134100,323609820,18550,18550,18550,18550,0
|
|
20241219,134000,323609820,18550,18550,18550,18550,0
|
|
20241219,133900,323609820,18550,18550,18550,18550,0
|
|
20241219,133800,323609820,18550,18550,18550,18550,1
|
|
20241219,133700,323591270,18460,18460,18460,18460,0
|
|
20241219,133600,323591270,18460,18460,18460,18460,0
|
|
20241219,133500,323591270,18460,18460,18460,18460,0
|
|
20241219,133400,323591270,18460,18460,18460,18460,0
|
|
20241219,133300,323591270,18460,18460,18460,18460,0
|
|
20241219,133200,323591270,18460,18460,18460,18460,0
|
|
20241219,133100,323591270,18460,18460,18460,18460,0
|
|
20241219,133000,323591270,18460,18460,18460,18460,0
|
|
20241219,132900,323591270,18460,18460,18460,18460,0
|
|
20241219,132800,323591270,18460,18460,18460,18460,0
|
|
20241219,132700,323591270,18460,18460,18460,18460,0
|
|
20241219,132600,323591270,18460,18460,18460,18460,0
|
|
20241219,132500,323591270,18460,18460,18460,18460,0
|
|
20241219,132400,323591270,18460,18460,18460,18460,0
|
|
20241219,132300,323591270,18460,18550,18550,18460,122
|
|
20241219,132200,321330040,18550,18550,18550,18550,1
|
|
20241219,132100,321311490,18560,18560,18560,18560,0
|
|
20241219,132000,321311490,18560,18560,18560,18560,0
|
|
20241219,131900,321311490,18560,18560,18560,18560,0
|
|
20241219,131800,321311490,18560,18540,18560,18540,300
|
|
20241219,131700,315746340,18540,18540,18540,18540,0
|
|
20241219,131600,315746340,18540,18540,18540,18540,42
|
|
20241219,131500,314967660,18530,18490,18540,18490,458
|
|
20241219,131400,306482230,18410,18410,18410,18410,0
|
|
20241219,131300,306482230,18410,18410,18410,18410,0
|
|
20241219,131200,306482230,18410,18410,18410,18410,0
|
|
20241219,131100,306482230,18410,18410,18410,18410,0
|
|
20241219,131000,306482230,18410,18410,18410,18410,0
|
|
20241219,130900,306482230,18410,18410,18410,18410,0
|
|
20241219,130800,306482230,18410,18410,18410,18410,1
|
|
20241219,130700,306463820,18410,18410,18410,18410,0
|
|
20241219,130600,306463820,18410,18410,18410,18410,0
|
|
20241219,130500,306463820,18410,18410,18410,18410,0
|
|
20241219,130400,306463820,18410,18410,18410,18410,0
|
|
20241219,130300,306463820,18410,18410,18410,18410,0
|
|
20241219,130200,306463820,18410,18400,18410,18400,95
|
|
20241219,130100,304715560,18410,18410,18410,18410,331
|
|
20241219,130000,298621850,18400,18410,18410,18400,640
|
|
20241219,125900,286840470,18410,18420,18420,18410,128
|
|
20241219,125800,284482970,18410,18410,18450,18410,91
|
|
20241219,125700,282807620,18410,18410,18410,18410,300
|
|
20241219,125600,277284620,18410,18450,18450,18410,25
|
|
20241219,125500,276823570,18410,18410,18410,18410,0
|
|
20241219,125400,276823570,18410,18450,18450,18410,259
|
|
20241219,125300,272047100,18450,18450,18450,18450,0
|
|
20241219,125200,272047100,18450,18500,18500,18450,26
|
|
20241219,125100,271566400,18500,18500,18500,18500,0
|
|
20241219,125000,271566400,18500,18500,18500,18500,0
|
|
20241219,124900,271566400,18500,18500,18500,18500,3
|
|
20241219,124800,271510900,18540,18540,18540,18540,1
|
|
20241219,124700,271492360,18540,18540,18540,18540,0
|
|
20241219,124600,271492360,18540,18540,18540,18540,0
|
|
20241219,124500,271492360,18540,18540,18540,18540,0
|
|
20241219,124400,271492360,18540,18540,18540,18540,0
|
|
20241219,124300,271492360,18540,18540,18540,18540,0
|
|
20241219,124200,271492360,18540,18540,18540,18540,0
|
|
20241219,124100,271492360,18540,18540,18540,18540,0
|
|
20241219,124000,271492360,18540,18540,18540,18540,0
|
|
20241219,123900,271492360,18540,18540,18540,18540,1
|
|
20241219,123800,271473820,18450,18450,18450,18450,1
|
|
20241219,123700,271455370,18450,18450,18450,18450,0
|
|
20241219,123600,271455370,18450,18450,18450,18450,0
|
|
20241219,123500,271455370,18450,18450,18450,18450,0
|
|
20241219,123400,271455370,18450,18450,18450,18450,0
|
|
20241219,123300,271455370,18450,18450,18450,18450,0
|
|
20241219,123200,271455370,18450,18450,18450,18450,0
|
|
20241219,123100,271455370,18450,18450,18450,18450,0
|
|
20241219,123000,271455370,18450,18540,18540,18450,11
|
|
20241219,122900,271252060,18540,18540,18540,18540,1
|
|
20241219,122800,271233520,18530,18530,18530,18530,0
|
|
20241219,122700,271233520,18530,18530,18530,18530,1
|
|
20241219,122600,271214990,18530,18530,18530,18530,0
|
|
20241219,122500,271214990,18530,18530,18530,18530,0
|
|
20241219,122400,271214990,18530,18530,18530,18530,0
|
|
20241219,122300,271214990,18530,18530,18530,18530,20
|
|
20241219,122200,270844390,18530,18530,18530,18530,0
|
|
20241219,122100,270844390,18530,18530,18530,18530,0
|
|
20241219,122000,270844390,18530,18530,18530,18530,2
|
|
20241219,121900,270807330,18450,18450,18450,18450,2
|
|
20241219,121800,270770430,18450,18450,18450,18450,0
|
|
20241219,121700,270770430,18450,18450,18450,18450,0
|
|
20241219,121600,270770430,18450,18450,18450,18450,0
|
|
20241219,121500,270770430,18450,18450,18450,18450,0
|
|
20241219,121400,270770430,18450,18450,18450,18450,0
|
|
20241219,121300,270770430,18450,18450,18450,18450,0
|
|
20241219,121200,270770430,18450,18450,18450,18450,2
|
|
20241219,121100,270733530,18450,18440,18450,18440,99
|
|
20241219,121000,268907960,18440,18440,18440,18440,1
|
|
20241219,120900,268889520,18410,18440,18440,18410,99
|
|
20241219,120800,267064620,18440,18440,18440,18440,47
|
|
20241219,120700,266197940,18410,18440,18440,18410,258
|
|
20241219,120600,261442160,18440,18440,18440,18440,0
|
|
20241219,120500,261442160,18440,18440,18440,18440,1
|
|
20241219,120400,261423720,18440,18440,18440,18440,0
|
|
20241219,120300,261423720,18440,18440,18440,18440,0
|
|
20241219,120200,261423720,18440,18440,18440,18440,0
|
|
20241219,120100,261423720,18440,18440,18440,18440,1
|
|
20241219,120000,261405280,18440,18440,18440,18440,0
|
|
20241219,115900,261405280,18440,18440,18440,18440,0
|
|
20241219,115800,261405280,18440,18420,18440,18420,56
|
|
20241219,115700,260373310,18400,18400,18400,18400,0
|
|
20241219,115600,260373310,18400,18400,18400,18400,0
|
|
20241219,115500,260373310,18400,18400,18400,18400,1
|
|
20241219,115400,260354910,18420,18420,18420,18420,0
|
|
20241219,115300,260354910,18420,18420,18420,18420,0
|
|
20241219,115200,260354910,18420,18420,18420,18420,1
|
|
20241219,115100,260336490,18440,18440,18440,18440,0
|
|
20241219,115000,260336490,18440,18440,18440,18440,0
|
|
20241219,114900,260336490,18440,18440,18440,18440,0
|
|
20241219,114800,260336490,18440,18440,18440,18440,100
|
|
20241219,114700,258492490,18440,18400,18440,18400,10
|
|
20241219,114600,258308210,18390,18390,18390,18390,127
|
|
20241219,114500,255972680,18390,18400,18400,18390,57
|
|
20241219,114400,254924350,18400,18400,18400,18400,306
|
|
20241219,114300,249293950,18440,18400,18440,18400,53
|
|
20241219,114200,248318710,18440,18440,18440,18440,200
|
|
20241219,114100,244630710,18440,18440,18440,18440,0
|
|
20241219,114000,244630710,18440,18400,18440,18400,11
|
|
20241219,113900,244427950,18390,18390,18390,18390,0
|
|
20241219,113800,244427950,18390,18390,18390,18390,0
|
|
20241219,113700,244427950,18390,18390,18390,18390,0
|
|
20241219,113600,244427950,18390,18390,18390,18390,0
|
|
20241219,113500,244427950,18390,18390,18390,18390,0
|
|
20241219,113400,244427950,18390,18440,18440,18390,626
|
|
20241219,113300,232890790,18440,18390,18440,18390,30
|
|
20241219,113200,232339040,18390,18390,18390,18390,11
|
|
20241219,113100,232136750,18430,18430,18430,18430,0
|
|
20241219,113000,232136750,18430,18430,18430,18430,0
|
|
20241219,112900,232136750,18430,18430,18430,18430,0
|
|
20241219,112800,232136750,18430,18400,18430,18400,82
|
|
20241219,112700,230627920,18400,18400,18400,18400,22
|
|
20241219,112600,230223120,18400,18400,18400,18400,12
|
|
20241219,112500,230002320,18400,18400,18400,18400,32
|
|
20241219,112400,229413520,18430,18400,18430,18400,103
|
|
20241219,112300,227518290,18440,18410,18440,18400,553
|
|
20241219,112200,217322750,18410,18410,18410,18410,120
|
|
20241219,112100,215113550,18410,18420,18420,18410,385
|
|
20241219,112000,208022110,18420,18430,18430,18420,51
|
|
20241219,111900,207082580,18430,18430,18430,18430,50
|
|
20241219,111800,206161080,18430,18450,18450,18430,750
|
|
20241219,111700,192332040,18440,18440,18440,18440,0
|
|
20241219,111600,192332040,18440,18530,18530,18440,124
|
|
20241219,111500,190036480,18530,18530,18530,18530,1
|
|
20241219,111400,190017950,18440,18440,18440,18440,0
|
|
20241219,111300,190017950,18440,18440,18440,18440,0
|
|
20241219,111200,190017950,18440,18440,18440,18440,0
|
|
20241219,111100,190017950,18440,18440,18440,18440,0
|
|
20241219,111000,190017950,18440,18440,18440,18440,8
|
|
20241219,110900,189870430,18440,18440,18440,18440,102
|
|
20241219,110800,187989550,18440,18540,18540,18440,1263
|
|
20241219,110700,164584620,18540,18540,18540,18540,0
|
|
20241219,110600,164584620,18540,18540,18540,18540,0
|
|
20241219,110500,164584620,18540,18540,18540,18540,1
|
|
20241219,110400,164566080,18440,18450,18450,18440,512
|
|
20241219,110300,155120810,18450,18460,18460,18450,210
|
|
20241219,110200,151244650,18460,18460,18460,18460,0
|
|
20241219,110100,151244650,18460,18460,18460,18460,0
|
|
20241219,110000,151244650,18460,18460,18460,18460,10
|
|
20241219,105900,151060050,18460,18470,18470,18460,595
|
|
20241219,105800,140071610,18550,18550,18550,18550,0
|
|
20241219,105700,140071610,18550,18550,18550,18550,0
|
|
20241219,105600,140071610,18550,18550,18550,18550,1
|
|
20241219,105500,140053060,18550,18550,18550,18550,0
|
|
20241219,105400,140053060,18550,18550,18550,18550,1
|
|
20241219,105300,140034510,18550,18550,18550,18550,5
|
|
20241219,105200,139941760,18550,18550,18550,18550,0
|
|
20241219,105100,139941760,18550,18550,18550,18550,0
|
|
20241219,105000,139941760,18550,18550,18550,18550,0
|
|
20241219,104900,139941760,18550,18550,18550,18550,1
|
|
20241219,104800,139923210,18560,18560,18560,18560,0
|
|
20241219,104700,139923210,18560,18560,18560,18560,1
|
|
20241219,104600,139904650,18460,18460,18460,18460,0
|
|
20241219,104500,139904650,18460,18460,18460,18460,0
|
|
20241219,104400,139904650,18460,18460,18460,18460,0
|
|
20241219,104300,139904650,18460,18500,18500,18460,163
|
|
20241219,104200,136889550,18460,18460,18460,18460,0
|
|
20241219,104100,136889550,18460,18460,18460,18460,0
|
|
20241219,104000,136889550,18460,18460,18460,18460,0
|
|
20241219,103900,136889550,18460,18460,18460,18460,0
|
|
20241219,103800,136889550,18460,18460,18460,18460,1
|
|
20241219,103700,136871090,18500,18500,18500,18500,1
|
|
20241219,103600,136852590,18500,18500,18500,18500,0
|
|
20241219,103500,136852590,18500,18500,18500,18500,0
|
|
20241219,103400,136852590,18500,18500,18500,18500,0
|
|
20241219,103300,136852590,18500,18500,18500,18500,1
|
|
20241219,103200,136834090,18450,18450,18450,18450,0
|
|
20241219,103100,136834090,18450,18450,18450,18450,0
|
|
20241219,103000,136834090,18450,18450,18450,18450,15
|
|
20241219,102900,136557340,18450,18500,18500,18450,319
|
|
20241219,102800,130656790,18500,18500,18500,18500,1
|
|
20241219,102700,130638290,18500,18500,18500,18500,0
|
|
20241219,102600,130638290,18500,18500,18500,18500,5
|
|
20241219,102500,130545790,18500,18500,18500,18450,45
|
|
20241219,102400,129714290,18500,18500,18500,18500,70
|
|
20241219,102300,128419290,18450,18450,18450,18450,0
|
|
20241219,102200,128419290,18450,18500,18500,18450,563
|
|
20241219,102100,118008900,18450,18480,18480,18450,715
|
|
20241219,102000,104808620,18500,18500,18500,18500,0
|
|
20241219,101900,104808620,18500,18500,18500,18500,1
|
|
20241219,101800,104790120,18470,18470,18470,18470,0
|
|
20241219,101700,104790120,18470,18470,18470,18470,0
|
|
20241219,101600,104790120,18470,18470,18470,18470,0
|
|
20241219,101500,104790120,18470,18470,18470,18470,0
|
|
20241219,101400,104790120,18470,18470,18470,18470,0
|
|
20241219,101300,104790120,18470,18470,18470,18470,0
|
|
20241219,101200,104790120,18470,18470,18470,18470,0
|
|
20241219,101100,104790120,18470,18470,18470,18470,26
|
|
20241219,101000,104309900,18460,18500,18500,18460,174
|
|
20241219,100900,101096130,18500,18500,18500,18500,26
|
|
20241219,100800,100615130,18460,18470,18470,18460,250
|
|
20241219,100700,95998130,18460,18470,18470,18460,126
|
|
20241219,100600,93671170,18460,18460,18460,18460,5
|
|
20241219,100500,93578870,18460,18500,18500,18460,32
|
|
20241219,100400,92987350,18500,18500,18500,18500,1
|
|
20241219,100300,92968850,18460,18460,18460,18460,10
|
|
20241219,100200,92784250,18500,18500,18500,18500,0
|
|
20241219,100100,92784250,18500,18500,18500,18500,0
|
|
20241219,100000,92784250,18500,18500,18500,18500,1
|
|
20241219,095900,92765750,18460,18500,18500,18460,353
|
|
20241219,095800,86238570,18500,18500,18500,18500,0
|
|
20241219,095700,86238570,18500,18500,18500,18500,10
|
|
20241219,095600,86053570,18450,18470,18470,18450,347
|
|
20241219,095500,79647690,18500,18500,18500,18500,0
|
|
20241219,095400,79647690,18500,18500,18500,18500,0
|
|
20241219,095300,79647690,18500,18500,18500,18500,0
|
|
20241219,095200,79647690,18500,18500,18500,18500,0
|
|
20241219,095100,79647690,18500,18500,18500,18500,0
|
|
20241219,095000,79647690,18500,18500,18500,18500,1
|
|
20241219,094900,79629190,18470,18470,18470,18470,0
|
|
20241219,094800,79629190,18470,18490,18490,18470,430
|
|
20241219,094700,71681640,18490,18540,18540,18490,287
|
|
20241219,094600,66367860,18540,18540,18540,18540,0
|
|
20241219,094500,66367860,18540,18540,18540,18540,0
|
|
20241219,094400,66367860,18540,18540,18540,18540,4
|
|
20241219,094300,66293700,18520,18520,18520,18520,0
|
|
20241219,094200,66293700,18520,18520,18520,18520,2
|
|
20241219,094100,66256660,18550,18550,18550,18550,1
|
|
20241219,094000,66238110,18520,18570,18570,18520,26
|
|
20241219,093900,65756530,18560,18560,18560,18560,1
|
|
20241219,093800,65737970,18560,18560,18560,18560,2
|
|
20241219,093700,65700850,18650,18650,18650,18650,0
|
|
20241219,093600,65700850,18650,18650,18650,18650,0
|
|
20241219,093500,65700850,18650,18650,18650,18650,0
|
|
20241219,093400,65700850,18650,18650,18650,18650,1
|
|
20241219,093300,65682200,18650,18650,18650,18650,14
|
|
20241219,093200,65421100,18650,18650,18650,18650,2
|
|
20241219,093100,65383800,18650,18680,18680,18650,2
|
|
20241219,093000,65346470,18480,18480,18480,18480,0
|
|
20241219,092900,65346470,18480,18480,18480,18480,0
|
|
20241219,092800,65346470,18480,18480,18480,18480,0
|
|
20241219,092700,65346470,18480,18480,18480,18480,9
|
|
20241219,092600,65180150,18480,18480,18480,18480,78
|
|
20241219,092500,63738710,18480,18480,18480,18480,16
|
|
20241219,092400,63443030,18480,18500,18500,18480,211
|
|
20241219,092300,59541220,18650,18650,18650,18650,0
|
|
20241219,092200,59541220,18650,18650,18650,18650,2
|
|
20241219,092100,59503920,18670,18670,18670,18670,0
|
|
20241219,092000,59503920,18670,18670,18670,18670,215
|
|
20241219,091900,55489870,18670,18510,18670,18500,176
|
|
20241219,091800,52216140,18490,18510,18690,18490,366
|
|
20241219,091700,45391350,18510,18510,18510,18510,5
|
|
20241219,091600,45298800,18500,18500,18500,18500,1
|
|
20241219,091500,45280300,18480,18480,18480,18480,0
|
|
20241219,091400,45280300,18480,18480,18480,18480,16
|
|
20241219,091300,44984620,18480,18480,18480,18480,1
|
|
20241219,091200,44966140,18470,18420,18470,18410,306
|
|
20241219,091100,39328950,18430,18430,18430,18430,2
|
|
20241219,091000,39292090,18440,18410,18440,18410,39
|
|
20241219,090900,38573200,18410,18410,18440,18410,48
|
|
20241219,090800,37689400,18400,18440,18440,18400,374
|
|
20241219,090700,30799790,18440,18450,18450,18440,178
|
|
20241219,090600,27515820,18480,18500,18500,18450,430
|
|
20241219,090500,19566900,18500,18590,18590,18500,12
|
|
20241219,090400,19344810,18510,18510,18510,18500,30
|
|
20241219,090300,18789550,18510,18510,18510,18510,10
|
|
20241219,090200,18604450,18520,18450,18520,18400,243
|
|
20241219,090100,14120210,18450,18530,18530,18450,124
|
|
20241219,090000,11826580,18530,18600,18610,18530,636
|