620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,191700,164461510,18630,18630,18630,18630,21
|
|
20241224,191600,164461510,18630,18630,18630,18630,0
|
|
20241224,191500,164461510,18630,18630,18630,18630,0
|
|
20241224,191400,164461510,18630,18630,18630,18630,0
|
|
20241224,191300,164461510,18630,18630,18630,18630,0
|
|
20241224,191200,164461510,18630,18630,18630,18630,0
|
|
20241224,191100,164461510,18630,18630,18630,18630,0
|
|
20241224,191000,164461510,18630,18630,18630,18630,0
|
|
20241224,190900,164461510,18630,18630,18630,18630,0
|
|
20241224,190800,164461510,18630,18630,18630,18630,0
|
|
20241224,190700,164461510,18630,18630,18630,18630,0
|
|
20241224,190600,164461510,18630,18630,18630,18630,0
|
|
20241224,190500,164461510,18630,18630,18630,18630,0
|
|
20241224,190400,164461510,18630,18630,18630,18630,0
|
|
20241224,190300,164461510,18630,18630,18630,18630,0
|
|
20241224,190200,164461510,18630,18630,18630,18630,0
|
|
20241224,190100,164461510,18630,18630,18630,18630,0
|
|
20241224,190000,164461510,18630,18630,18630,18630,0
|
|
20241224,185900,164461510,18630,18630,18630,18630,0
|
|
20241224,185800,164461510,18630,18630,18630,18630,0
|
|
20241224,185700,164461510,18630,18630,18630,18630,0
|
|
20241224,185600,164461510,18630,18630,18630,18630,0
|
|
20241224,185500,164461510,18630,18630,18630,18630,0
|
|
20241224,185400,164461510,18630,18630,18630,18630,0
|
|
20241224,185300,164461510,18630,18630,18630,18630,0
|
|
20241224,185200,164461510,18630,18630,18630,18630,0
|
|
20241224,185100,164461510,18630,18630,18630,18630,0
|
|
20241224,185000,164461510,18630,18630,18630,18630,0
|
|
20241224,184900,164461510,18630,18630,18630,18630,0
|
|
20241224,184800,164461510,18630,18630,18630,18630,0
|
|
20241224,184700,164461510,18630,18630,18630,18630,21
|
|
20241224,184600,164461510,18630,18630,18630,18630,0
|
|
20241224,184500,164461510,18630,18630,18630,18630,0
|
|
20241224,184400,164461510,18630,18630,18630,18630,0
|
|
20241224,184300,164461510,18630,18630,18630,18630,0
|
|
20241224,184200,164461510,18630,18630,18630,18630,0
|
|
20241224,184100,164461510,18630,18630,18630,18630,0
|
|
20241224,184000,164461510,18630,18630,18630,18630,0
|
|
20241224,183900,164461510,18630,18630,18630,18630,0
|
|
20241224,183800,164461510,18630,18630,18630,18630,0
|
|
20241224,183700,164461510,18630,18630,18630,18630,0
|
|
20241224,183600,164461510,18630,18630,18630,18630,0
|
|
20241224,183500,164461510,18630,18630,18630,18630,0
|
|
20241224,183400,164461510,18630,18630,18630,18630,0
|
|
20241224,183300,164461510,18630,18630,18630,18630,0
|
|
20241224,183200,164461510,18630,18630,18630,18630,0
|
|
20241224,183100,164461510,18630,18630,18630,18630,0
|
|
20241224,183000,164461510,18630,18630,18630,18630,0
|
|
20241224,182900,164461510,18630,18630,18630,18630,0
|
|
20241224,182800,164461510,18630,18630,18630,18630,0
|
|
20241224,182700,164461510,18630,18630,18630,18630,0
|
|
20241224,182600,164461510,18630,18630,18630,18630,0
|
|
20241224,182500,164461510,18630,18630,18630,18630,0
|
|
20241224,182400,164461510,18630,18630,18630,18630,0
|
|
20241224,182300,164461510,18630,18630,18630,18630,0
|
|
20241224,182200,164461510,18630,18630,18630,18630,0
|
|
20241224,182100,164461510,18630,18630,18630,18630,0
|
|
20241224,182000,164461510,18630,18630,18630,18630,0
|
|
20241224,181900,164461510,18630,18630,18630,18630,0
|
|
20241224,181800,164461510,18630,18630,18630,18630,0
|
|
20241224,181700,164461510,18630,18630,18630,18630,21
|
|
20241224,181600,164461510,18630,18630,18630,18630,0
|
|
20241224,181500,164461510,18630,18630,18630,18630,0
|
|
20241224,181400,164461510,18630,18630,18630,18630,0
|
|
20241224,181300,164461510,18630,18630,18630,18630,0
|
|
20241224,181200,164461510,18630,18630,18630,18630,0
|
|
20241224,181100,164461510,18630,18630,18630,18630,0
|
|
20241224,181000,164461510,18630,18630,18630,18630,0
|
|
20241224,180900,164461510,18630,18630,18630,18630,0
|
|
20241224,180800,164461510,18630,18630,18630,18630,0
|
|
20241224,180700,164461510,18630,18630,18630,18630,0
|
|
20241224,180600,164461510,18630,18630,18630,18630,0
|
|
20241224,180500,164461510,18630,18630,18630,18630,0
|
|
20241224,180400,164461510,18630,18630,18630,18630,0
|
|
20241224,180300,164461510,18630,18630,18630,18630,0
|
|
20241224,180200,164461510,18630,18630,18630,18630,0
|
|
20241224,180100,164461510,18630,18630,18630,18630,0
|
|
20241224,180000,164461510,18630,18630,18630,18630,0
|
|
20241224,175900,164461510,18630,18630,18630,18630,0
|
|
20241224,175800,164461510,18630,18630,18630,18630,0
|
|
20241224,175700,164461510,18630,18630,18630,18630,0
|
|
20241224,175600,164461510,18630,18630,18630,18630,0
|
|
20241224,175500,164461510,18630,18630,18630,18630,0
|
|
20241224,175400,164461510,18630,18630,18630,18630,0
|
|
20241224,175300,164461510,18630,18630,18630,18630,0
|
|
20241224,175200,164461510,18630,18630,18630,18630,0
|
|
20241224,175100,164461510,18630,18630,18630,18630,0
|
|
20241224,175000,164461510,18630,18630,18630,18630,0
|
|
20241224,174900,164461510,18630,18630,18630,18630,0
|
|
20241224,174800,164461510,18630,18630,18630,18630,0
|
|
20241224,174700,164461510,18630,18630,18630,18630,21
|
|
20241224,174600,164461510,18630,18630,18630,18630,0
|
|
20241224,174500,164461510,18630,18630,18630,18630,0
|
|
20241224,174400,164461510,18630,18630,18630,18630,0
|
|
20241224,174300,164461510,18630,18630,18630,18630,0
|
|
20241224,174200,164461510,18630,18630,18630,18630,0
|
|
20241224,174100,164461510,18630,18630,18630,18630,0
|
|
20241224,174000,164461510,18630,18630,18630,18630,0
|
|
20241224,173900,164461510,18630,18630,18630,18630,0
|
|
20241224,173800,164461510,18630,18630,18630,18630,0
|
|
20241224,173700,164461510,18630,18630,18630,18630,0
|
|
20241224,173600,164461510,18630,18630,18630,18630,0
|
|
20241224,173500,164461510,18630,18630,18630,18630,0
|
|
20241224,173400,164461510,18630,18630,18630,18630,0
|
|
20241224,173300,164461510,18630,18630,18630,18630,0
|
|
20241224,173200,164461510,18630,18630,18630,18630,0
|
|
20241224,173100,164461510,18630,18630,18630,18630,0
|
|
20241224,173000,164461510,18630,18630,18630,18630,0
|
|
20241224,172900,164461510,18630,18630,18630,18630,0
|
|
20241224,172800,164461510,18630,18630,18630,18630,0
|
|
20241224,172700,164461510,18630,18630,18630,18630,0
|
|
20241224,172600,164461510,18630,18630,18630,18630,0
|
|
20241224,172500,164461510,18630,18630,18630,18630,0
|
|
20241224,172400,164461510,18630,18630,18630,18630,0
|
|
20241224,172300,164461510,18630,18630,18630,18630,0
|
|
20241224,172200,164461510,18630,18630,18630,18630,0
|
|
20241224,172100,164461510,18630,18630,18630,18630,0
|
|
20241224,172000,164461510,18630,18630,18630,18630,0
|
|
20241224,171900,164461510,18630,18630,18630,18630,0
|
|
20241224,171800,164461510,18630,18630,18630,18630,0
|
|
20241224,171700,164461510,18630,18630,18630,18630,21
|
|
20241224,171600,164461510,18630,18630,18630,18630,0
|
|
20241224,171500,164461510,18630,18630,18630,18630,0
|
|
20241224,171400,164461510,18630,18630,18630,18630,0
|
|
20241224,171300,164461510,18630,18630,18630,18630,0
|
|
20241224,171200,164461510,18630,18630,18630,18630,0
|
|
20241224,171100,164461510,18630,18630,18630,18630,0
|
|
20241224,171000,164461510,18630,18630,18630,18630,0
|
|
20241224,170900,164461510,18630,18630,18630,18630,0
|
|
20241224,170800,164461510,18630,18630,18630,18630,0
|
|
20241224,170700,164461510,18630,18630,18630,18630,0
|
|
20241224,170600,164461510,18630,18630,18630,18630,0
|
|
20241224,170500,164461510,18630,18630,18630,18630,0
|
|
20241224,170400,164461510,18630,18630,18630,18630,0
|
|
20241224,170300,164461510,18630,18630,18630,18630,0
|
|
20241224,170200,164461510,18630,18630,18630,18630,0
|
|
20241224,170100,164461510,18630,18630,18630,18630,0
|
|
20241224,170000,164461510,18630,18630,18630,18630,0
|
|
20241224,165900,164461510,18630,18630,18630,18630,0
|
|
20241224,165800,164461510,18630,18630,18630,18630,0
|
|
20241224,165700,164461510,18630,18630,18630,18630,0
|
|
20241224,165600,164461510,18630,18630,18630,18630,0
|
|
20241224,165500,164461510,18630,18630,18630,18630,0
|
|
20241224,165400,164461510,18630,18630,18630,18630,0
|
|
20241224,165300,164461510,18630,18630,18630,18630,0
|
|
20241224,165200,164461510,18630,18630,18630,18630,0
|
|
20241224,165100,164461510,18630,18630,18630,18630,0
|
|
20241224,165000,164461510,18630,18630,18630,18630,0
|
|
20241224,164900,164461510,18630,18630,18630,18630,0
|
|
20241224,164800,164461510,18630,18630,18630,18630,0
|
|
20241224,164700,164461510,18630,18630,18630,18630,21
|
|
20241224,164600,164461510,18630,18630,18630,18630,0
|
|
20241224,164500,164461510,18630,18630,18630,18630,0
|
|
20241224,164400,164461510,18630,18630,18630,18630,0
|
|
20241224,164300,164461510,18630,18630,18630,18630,0
|
|
20241224,164200,164461510,18630,18630,18630,18630,0
|
|
20241224,164100,164461510,18630,18630,18630,18630,0
|
|
20241224,164000,164461510,18630,18630,18630,18630,0
|
|
20241224,163900,164461510,18630,18630,18630,18630,0
|
|
20241224,163800,164461510,18630,18630,18630,18630,0
|
|
20241224,163700,164461510,18630,18630,18630,18630,0
|
|
20241224,163600,164461510,18630,18630,18630,18630,0
|
|
20241224,163500,164461510,18630,18630,18630,18630,0
|
|
20241224,163400,164461510,18630,18630,18630,18630,0
|
|
20241224,163300,164461510,18630,18630,18630,18630,0
|
|
20241224,163200,164461510,18630,18630,18630,18630,0
|
|
20241224,163100,164461510,18630,18630,18630,18630,0
|
|
20241224,163000,164461510,18630,18630,18630,18630,0
|
|
20241224,162900,164461510,18630,18630,18630,18630,0
|
|
20241224,162800,164461510,18630,18630,18630,18630,0
|
|
20241224,162700,164461510,18630,18630,18630,18630,0
|
|
20241224,162600,164461510,18630,18630,18630,18630,0
|
|
20241224,162500,164461510,18630,18630,18630,18630,0
|
|
20241224,162400,164461510,18630,18630,18630,18630,0
|
|
20241224,162300,164461510,18630,18630,18630,18630,0
|
|
20241224,162200,164461510,18630,18630,18630,18630,0
|
|
20241224,162100,164461510,18630,18630,18630,18630,0
|
|
20241224,162000,164461510,18630,18630,18630,18630,0
|
|
20241224,161900,164461510,18630,18630,18630,18630,0
|
|
20241224,161800,164461510,18630,18630,18630,18630,0
|
|
20241224,161700,164461510,18630,18630,18630,18630,21
|
|
20241224,161600,164461510,18630,18630,18630,18630,0
|
|
20241224,161500,164461510,18630,18630,18630,18630,0
|
|
20241224,161400,164461510,18630,18630,18630,18630,0
|
|
20241224,161300,164461510,18630,18630,18630,18630,0
|
|
20241224,161200,164461510,18630,18630,18630,18630,0
|
|
20241224,161100,164461510,18630,18630,18630,18630,0
|
|
20241224,161000,164461510,18630,18630,18630,18630,0
|
|
20241224,160900,164461510,18630,18630,18630,18630,0
|
|
20241224,160800,164461510,18630,18630,18630,18630,0
|
|
20241224,160700,164461510,18630,18630,18630,18630,0
|
|
20241224,160600,164461510,18630,18630,18630,18630,0
|
|
20241224,160500,164461510,18630,18630,18630,18630,0
|
|
20241224,160400,164461510,18630,18630,18630,18630,0
|
|
20241224,160300,164461510,18630,18630,18630,18630,0
|
|
20241224,160200,164461510,18630,18630,18630,18630,0
|
|
20241224,160100,164461510,18630,18630,18630,18630,0
|
|
20241224,160000,164461510,18630,18630,18630,18630,0
|
|
20241224,155900,164461510,18630,18630,18630,18630,0
|
|
20241224,155800,164461510,18630,18630,18630,18630,0
|
|
20241224,155700,164461510,18630,18630,18630,18630,0
|
|
20241224,155600,164461510,18630,18630,18630,18630,0
|
|
20241224,155500,164461510,18630,18630,18630,18630,0
|
|
20241224,155400,164461510,18630,18630,18630,18630,0
|
|
20241224,155300,164461510,18630,18630,18630,18630,0
|
|
20241224,155200,164461510,18630,18630,18630,18630,0
|
|
20241224,155100,164461510,18630,18630,18630,18630,0
|
|
20241224,155000,164461510,18630,18630,18630,18630,0
|
|
20241224,154900,164461510,18630,18630,18630,18630,0
|
|
20241224,154800,164461510,18630,18630,18630,18630,0
|
|
20241224,154700,164461510,18630,18630,18630,18630,21
|
|
20241224,154600,164461510,18630,18630,18630,18630,0
|
|
20241224,154500,164461510,18630,18630,18630,18630,0
|
|
20241224,154400,164461510,18630,18630,18630,18630,0
|
|
20241224,154300,164461510,18630,18630,18630,18630,0
|
|
20241224,154200,164461510,18630,18630,18630,18630,0
|
|
20241224,154100,164461510,18630,18630,18630,18630,0
|
|
20241224,154000,164461510,18630,18630,18630,18630,0
|
|
20241224,153900,164461510,18630,18630,18630,18630,0
|
|
20241224,153800,164461510,18630,18630,18630,18630,0
|
|
20241224,153700,164461510,18630,18630,18630,18630,0
|
|
20241224,153600,164461510,18630,18630,18630,18630,0
|
|
20241224,153500,164461510,18630,18630,18630,18630,0
|
|
20241224,153400,164461510,18630,18630,18630,18630,0
|
|
20241224,153300,164461510,18630,18630,18630,18630,0
|
|
20241224,153200,164461510,18630,18630,18630,18630,0
|
|
20241224,153100,164461510,18630,18630,18630,18630,0
|
|
20241224,153000,164461510,18630,18630,18630,18630,21
|
|
20241224,152900,164070280,18630,18630,18630,18630,0
|
|
20241224,152800,164070280,18630,18630,18630,18630,0
|
|
20241224,152700,164070280,18630,18630,18630,18630,0
|
|
20241224,152600,164070280,18630,18630,18630,18630,0
|
|
20241224,152500,164070280,18630,18630,18630,18630,0
|
|
20241224,152400,164070280,18630,18630,18630,18630,0
|
|
20241224,152300,164070280,18630,18630,18630,18630,0
|
|
20241224,152200,164070280,18630,18630,18630,18630,0
|
|
20241224,152100,164070280,18630,18630,18630,18630,0
|
|
20241224,152000,164070280,18630,18630,18630,18630,0
|
|
20241224,151900,164070280,18630,18630,18630,18630,1
|
|
20241224,151800,164051650,18630,18630,18630,18630,1
|
|
20241224,151700,164033020,18600,18600,18600,18600,10
|
|
20241224,151600,163847020,18600,18590,18630,18590,148
|
|
20241224,151500,161095650,18640,18640,18640,18640,0
|
|
20241224,151400,161095650,18640,18640,18640,18640,0
|
|
20241224,151300,161095650,18640,18640,18640,18640,0
|
|
20241224,151200,161095650,18640,18640,18640,18640,42
|
|
20241224,151100,160312770,18640,18640,18640,18640,0
|
|
20241224,151000,160312770,18640,18640,18640,18640,0
|
|
20241224,150900,160312770,18640,18640,18640,18640,0
|
|
20241224,150800,160312770,18640,18640,18640,18640,0
|
|
20241224,150700,160312770,18640,18640,18640,18640,1
|
|
20241224,150600,160294130,18640,18640,18640,18640,58
|
|
20241224,150500,159213010,18650,18650,18650,18650,0
|
|
20241224,150400,159213010,18650,18650,18650,18650,0
|
|
20241224,150300,159213010,18650,18650,18650,18650,0
|
|
20241224,150200,159213010,18650,18650,18650,18650,0
|
|
20241224,150100,159213010,18650,18650,18650,18650,0
|
|
20241224,150000,159213010,18650,18650,18650,18650,0
|
|
20241224,145900,159213010,18650,18650,18650,18650,0
|
|
20241224,145800,159213010,18650,18650,18650,18650,0
|
|
20241224,145700,159213010,18650,18650,18650,18650,0
|
|
20241224,145600,159213010,18650,18650,18650,18650,0
|
|
20241224,145500,159213010,18650,18650,18650,18650,1
|
|
20241224,145400,159194360,18640,18640,18640,18640,32
|
|
20241224,145300,158597880,18640,18640,18640,18640,68
|
|
20241224,145200,157330360,18640,18630,18640,18630,5
|
|
20241224,145100,157237180,18640,18640,18640,18640,0
|
|
20241224,145000,157237180,18640,18640,18640,18640,3
|
|
20241224,144900,157181260,18580,18580,18580,18580,0
|
|
20241224,144800,157181260,18580,18580,18580,18580,0
|
|
20241224,144700,157181260,18580,18580,18580,18580,0
|
|
20241224,144600,157181260,18580,18580,18580,18580,0
|
|
20241224,144500,157181260,18580,18580,18580,18580,0
|
|
20241224,144400,157181260,18580,18600,18600,18580,100
|
|
20241224,144300,155323060,18600,18600,18600,18600,0
|
|
20241224,144200,155323060,18600,18600,18600,18600,0
|
|
20241224,144100,155323060,18600,18600,18600,18600,0
|
|
20241224,144000,155323060,18600,18600,18600,18600,50
|
|
20241224,143900,154393060,18580,18580,18580,18580,0
|
|
20241224,143800,154393060,18580,18580,18580,18580,0
|
|
20241224,143700,154393060,18580,18580,18580,18580,0
|
|
20241224,143600,154393060,18580,18580,18580,18580,0
|
|
20241224,143500,154393060,18580,18580,18580,18580,0
|
|
20241224,143400,154393060,18580,18580,18580,18580,0
|
|
20241224,143300,154393060,18580,18580,18580,18580,100
|
|
20241224,143200,152535060,18580,18580,18580,18580,19
|
|
20241224,143100,152182040,18620,18620,18620,18620,0
|
|
20241224,143000,152182040,18620,18620,18620,18620,103
|
|
20241224,142900,150264180,18620,18620,18620,18620,0
|
|
20241224,142800,150264180,18620,18620,18620,18620,1
|
|
20241224,142700,150245560,18620,18620,18620,18620,0
|
|
20241224,142600,150245560,18620,18620,18620,18620,0
|
|
20241224,142500,150245560,18620,18620,18620,18620,0
|
|
20241224,142400,150245560,18620,18620,18620,18620,0
|
|
20241224,142300,150245560,18620,18620,18620,18620,0
|
|
20241224,142200,150245560,18620,18620,18620,18620,0
|
|
20241224,142100,150245560,18620,18620,18620,18620,0
|
|
20241224,142000,150245560,18620,18620,18620,18620,0
|
|
20241224,141900,150245560,18620,18620,18620,18620,0
|
|
20241224,141800,150245560,18620,18620,18620,18620,0
|
|
20241224,141700,150245560,18620,18620,18620,18620,0
|
|
20241224,141600,150245560,18620,18620,18620,18620,0
|
|
20241224,141500,150245560,18620,18620,18620,18620,0
|
|
20241224,141400,150245560,18620,18620,18620,18620,0
|
|
20241224,141300,150245560,18620,18650,18650,18620,2
|
|
20241224,141200,150208290,18620,18620,18620,18620,0
|
|
20241224,141100,150208290,18620,18620,18620,18620,0
|
|
20241224,141000,150208290,18620,18620,18620,18620,10
|
|
20241224,140900,150022090,18620,18620,18620,18620,0
|
|
20241224,140800,150022090,18620,18630,18630,18620,70
|
|
20241224,140700,148718510,18630,18650,18650,18630,245
|
|
20241224,140600,144149540,18630,18630,18630,18630,0
|
|
20241224,140500,144149540,18630,18630,18630,18630,173
|
|
20241224,140400,140926550,18620,18620,18620,18620,0
|
|
20241224,140300,140926550,18620,18620,18620,18620,0
|
|
20241224,140200,140926550,18620,18620,18620,18620,0
|
|
20241224,140100,140926550,18620,18620,18620,18620,0
|
|
20241224,140000,140926550,18620,18620,18620,18620,0
|
|
20241224,135900,140926550,18620,18620,18620,18620,25
|
|
20241224,135800,140461050,18620,18620,18620,18620,1
|
|
20241224,135700,140442430,18620,18620,18620,18620,0
|
|
20241224,135600,140442430,18620,18620,18620,18620,0
|
|
20241224,135500,140442430,18620,18620,18620,18620,5
|
|
20241224,135400,140349330,18620,18620,18620,18620,0
|
|
20241224,135300,140349330,18620,18620,18620,18620,0
|
|
20241224,135200,140349330,18620,18620,18620,18620,0
|
|
20241224,135100,140349330,18620,18620,18620,18620,0
|
|
20241224,135000,140349330,18620,18620,18620,18620,0
|
|
20241224,134900,140349330,18620,18620,18620,18620,0
|
|
20241224,134800,140349330,18620,18620,18620,18620,0
|
|
20241224,134700,140349330,18620,18620,18620,18620,0
|
|
20241224,134600,140349330,18620,18620,18620,18620,0
|
|
20241224,134500,140349330,18620,18620,18620,18620,0
|
|
20241224,134400,140349330,18620,18620,18620,18620,0
|
|
20241224,134300,140349330,18620,18620,18620,18620,0
|
|
20241224,134200,140349330,18620,18620,18620,18620,0
|
|
20241224,134100,140349330,18620,18620,18620,18620,0
|
|
20241224,134000,140349330,18620,18620,18620,18620,1
|
|
20241224,133900,140330710,18580,18580,18580,18580,1
|
|
20241224,133800,140312130,18620,18620,18620,18620,0
|
|
20241224,133700,140312130,18620,18620,18620,18620,0
|
|
20241224,133600,140312130,18620,18620,18620,18620,0
|
|
20241224,133500,140312130,18620,18620,18620,18620,0
|
|
20241224,133400,140312130,18620,18620,18620,18620,0
|
|
20241224,133300,140312130,18620,18620,18620,18620,0
|
|
20241224,133200,140312130,18620,18620,18620,18620,8
|
|
20241224,133100,140163170,18620,18620,18620,18620,0
|
|
20241224,133000,140163170,18620,18620,18620,18620,0
|
|
20241224,132900,140163170,18620,18620,18620,18620,0
|
|
20241224,132800,140163170,18620,18580,18620,18580,5
|
|
20241224,132700,140070190,18620,18620,18620,18620,0
|
|
20241224,132600,140070190,18620,18620,18620,18620,0
|
|
20241224,132500,140070190,18620,18620,18620,18620,0
|
|
20241224,132400,140070190,18620,18620,18620,18620,0
|
|
20241224,132300,140070190,18620,18620,18620,18620,40
|
|
20241224,132200,139325390,18610,18610,18610,18610,0
|
|
20241224,132100,139325390,18610,18610,18610,18610,0
|
|
20241224,132000,139325390,18610,18610,18610,18610,1
|
|
20241224,131900,139306780,18560,18560,18560,18560,0
|
|
20241224,131800,139306780,18560,18560,18560,18560,0
|
|
20241224,131700,139306780,18560,18560,18560,18560,142
|
|
20241224,131600,136671260,18560,18560,18560,18560,1
|
|
20241224,131500,136652700,18600,18600,18600,18600,0
|
|
20241224,131400,136652700,18600,18600,18600,18600,0
|
|
20241224,131300,136652700,18600,18600,18600,18600,0
|
|
20241224,131200,136652700,18600,18600,18600,18600,0
|
|
20241224,131100,136652700,18600,18600,18600,18600,0
|
|
20241224,131000,136652700,18600,18600,18600,18600,0
|
|
20241224,130900,136652700,18600,18600,18600,18600,20
|
|
20241224,130800,136280700,18600,18600,18600,18600,0
|
|
20241224,130700,136280700,18600,18600,18600,18600,0
|
|
20241224,130600,136280700,18600,18600,18600,18600,0
|
|
20241224,130500,136280700,18600,18600,18600,18600,45
|
|
20241224,130400,135443700,18600,18600,18600,18600,0
|
|
20241224,130300,135443700,18600,18600,18600,18600,10
|
|
20241224,130200,135257700,18600,18600,18600,18600,4
|
|
20241224,130100,135183300,18630,18630,18630,18630,0
|
|
20241224,130000,135183300,18630,18630,18630,18630,0
|
|
20241224,125900,135183300,18630,18630,18630,18630,0
|
|
20241224,125800,135183300,18630,18630,18630,18630,1
|
|
20241224,125700,135164670,18600,18600,18600,18600,49
|
|
20241224,125600,134253270,18600,18600,18600,18600,0
|
|
20241224,125500,134253270,18600,18600,18600,18600,0
|
|
20241224,125400,134253270,18600,18600,18600,18600,0
|
|
20241224,125300,134253270,18600,18600,18600,18600,1
|
|
20241224,125200,134234670,18600,18600,18600,18600,0
|
|
20241224,125100,134234670,18600,18600,18600,18600,0
|
|
20241224,125000,134234670,18600,18600,18600,18600,0
|
|
20241224,124900,134234670,18600,18600,18600,18600,0
|
|
20241224,124800,134234670,18600,18600,18600,18600,0
|
|
20241224,124700,134234670,18600,18600,18600,18600,0
|
|
20241224,124600,134234670,18600,18600,18600,18600,1
|
|
20241224,124500,134216070,18600,18600,18600,18600,0
|
|
20241224,124400,134216070,18600,18600,18600,18600,1
|
|
20241224,124300,134197470,18600,18600,18600,18600,0
|
|
20241224,124200,134197470,18600,18600,18600,18600,0
|
|
20241224,124100,134197470,18600,18600,18600,18600,0
|
|
20241224,124000,134197470,18600,18600,18600,18600,1
|
|
20241224,123900,134178870,18560,18600,18600,18560,133
|
|
20241224,123800,131706470,18600,18600,18600,18600,0
|
|
20241224,123700,131706470,18600,18600,18600,18600,0
|
|
20241224,123600,131706470,18600,18600,18600,18600,1
|
|
20241224,123500,131687870,18600,18600,18600,18600,0
|
|
20241224,123400,131687870,18600,18600,18600,18600,0
|
|
20241224,123300,131687870,18600,18600,18600,18600,0
|
|
20241224,123200,131687870,18600,18600,18600,18600,0
|
|
20241224,123100,131687870,18600,18600,18600,18600,0
|
|
20241224,123000,131687870,18600,18600,18600,18600,15
|
|
20241224,122900,131408870,18600,18600,18600,18600,0
|
|
20241224,122800,131408870,18600,18600,18600,18600,0
|
|
20241224,122700,131408870,18600,18600,18600,18600,1
|
|
20241224,122600,131390270,18560,18560,18560,18560,0
|
|
20241224,122500,131390270,18560,18560,18560,18560,0
|
|
20241224,122400,131390270,18560,18560,18560,18560,0
|
|
20241224,122300,131390270,18560,18560,18560,18560,0
|
|
20241224,122200,131390270,18560,18560,18560,18560,0
|
|
20241224,122100,131390270,18560,18560,18560,18560,0
|
|
20241224,122000,131390270,18560,18560,18560,18560,0
|
|
20241224,121900,131390270,18560,18560,18560,18560,0
|
|
20241224,121800,131390270,18560,18560,18560,18560,0
|
|
20241224,121700,131390270,18560,18560,18560,18560,0
|
|
20241224,121600,131390270,18560,18560,18560,18560,0
|
|
20241224,121500,131390270,18560,18560,18560,18560,0
|
|
20241224,121400,131390270,18560,18630,18630,18560,12
|
|
20241224,121300,131167480,18560,18560,18560,18560,1
|
|
20241224,121200,131148920,18560,18560,18560,18560,0
|
|
20241224,121100,131148920,18560,18560,18560,18560,0
|
|
20241224,121000,131148920,18560,18560,18560,18560,0
|
|
20241224,120900,131148920,18560,18560,18560,18560,0
|
|
20241224,120800,131148920,18560,18560,18560,18560,0
|
|
20241224,120700,131148920,18560,18560,18560,18560,0
|
|
20241224,120600,131148920,18560,18560,18560,18560,0
|
|
20241224,120500,131148920,18560,18560,18560,18560,0
|
|
20241224,120400,131148920,18560,18560,18560,18560,0
|
|
20241224,120300,131148920,18560,18570,18600,18560,1172
|
|
20241224,120200,109373730,18570,18570,18570,18570,0
|
|
20241224,120100,109373730,18570,18570,18570,18570,15
|
|
20241224,120000,109095180,18560,18560,18560,18560,0
|
|
20241224,115900,109095180,18560,18560,18560,18560,0
|
|
20241224,115800,109095180,18560,18560,18560,18560,10
|
|
20241224,115700,108909580,18500,18500,18500,18500,0
|
|
20241224,115600,108909580,18500,18500,18500,18500,600
|
|
20241224,115500,97809580,18460,18460,18460,18460,1
|
|
20241224,115400,97791120,18500,18500,18500,18500,0
|
|
20241224,115300,97791120,18500,18530,18530,18500,1030
|
|
20241224,115200,78733780,18530,18530,18530,18530,0
|
|
20241224,115100,78733780,18530,18560,18570,18530,23
|
|
20241224,115000,78307030,18530,18530,18530,18530,0
|
|
20241224,114900,78307030,18530,18530,18530,18530,0
|
|
20241224,114800,78307030,18530,18560,18560,18530,298
|
|
20241224,114700,72780570,18540,18540,18540,18540,0
|
|
20241224,114600,72780570,18540,18540,18540,18540,0
|
|
20241224,114500,72780570,18540,18540,18540,18540,0
|
|
20241224,114400,72780570,18540,18540,18540,18540,0
|
|
20241224,114300,72780570,18540,18540,18540,18540,0
|
|
20241224,114200,72780570,18540,18540,18540,18540,0
|
|
20241224,114100,72780570,18540,18540,18540,18540,0
|
|
20241224,114000,72780570,18540,18540,18540,18540,0
|
|
20241224,113900,72780570,18540,18540,18540,18540,0
|
|
20241224,113800,72780570,18540,18540,18540,18540,2
|
|
20241224,113700,72743490,18540,18540,18540,18540,0
|
|
20241224,113600,72743490,18540,18540,18540,18540,0
|
|
20241224,113500,72743490,18540,18540,18540,18540,0
|
|
20241224,113400,72743490,18540,18540,18540,18540,1
|
|
20241224,113300,72724950,18540,18540,18540,18540,0
|
|
20241224,113200,72724950,18540,18540,18540,18540,0
|
|
20241224,113100,72724950,18540,18540,18540,18540,0
|
|
20241224,113000,72724950,18540,18540,18540,18540,1
|
|
20241224,112900,72706410,18540,18540,18540,18540,0
|
|
20241224,112800,72706410,18540,18540,18540,18540,0
|
|
20241224,112700,72706410,18540,18540,18540,18540,1
|
|
20241224,112600,72687870,18540,18570,18570,18540,100
|
|
20241224,112500,70833830,18540,18540,18540,18540,1
|
|
20241224,112400,70815290,18540,18540,18540,18540,0
|
|
20241224,112300,70815290,18540,18540,18540,18540,0
|
|
20241224,112200,70815290,18540,18540,18540,18540,28
|
|
20241224,112100,70296170,18530,18530,18530,18530,0
|
|
20241224,112000,70296170,18530,18530,18530,18530,0
|
|
20241224,111900,70296170,18530,18530,18530,18530,9
|
|
20241224,111800,70129400,18530,18530,18530,18530,0
|
|
20241224,111700,70129400,18530,18530,18530,18530,0
|
|
20241224,111600,70129400,18530,18530,18530,18530,1
|
|
20241224,111500,70110870,18530,18530,18530,18530,0
|
|
20241224,111400,70110870,18530,18530,18530,18530,0
|
|
20241224,111300,70110870,18530,18530,18530,18530,0
|
|
20241224,111200,70110870,18530,18530,18530,18530,0
|
|
20241224,111100,70110870,18530,18530,18530,18530,0
|
|
20241224,111000,70110870,18530,18510,18530,18510,756
|
|
20241224,110900,56108380,18510,18510,18510,18510,20
|
|
20241224,110800,55738180,18510,18510,18510,18510,1
|
|
20241224,110700,55719670,18500,18500,18500,18500,0
|
|
20241224,110600,55719670,18500,18500,18500,18500,110
|
|
20241224,110500,53684670,18480,18480,18480,18480,86
|
|
20241224,110400,52095390,18440,18440,18440,18440,0
|
|
20241224,110300,52095390,18440,18440,18440,18440,0
|
|
20241224,110200,52095390,18440,18440,18440,18440,0
|
|
20241224,110100,52095390,18440,18440,18440,18440,0
|
|
20241224,110000,52095390,18440,18440,18440,18440,126
|
|
20241224,105900,49771950,18490,18490,18490,18490,0
|
|
20241224,105800,49771950,18490,18490,18490,18490,0
|
|
20241224,105700,49771950,18490,18490,18490,18490,74
|
|
20241224,105600,48403690,18490,18490,18490,18490,5
|
|
20241224,105500,48311240,18500,18500,18500,18500,6
|
|
20241224,105400,48200240,18490,18490,18490,18490,0
|
|
20241224,105300,48200240,18490,18490,18490,18490,0
|
|
20241224,105200,48200240,18490,18490,18490,18490,0
|
|
20241224,105100,48200240,18490,18490,18490,18490,0
|
|
20241224,105000,48200240,18490,18490,18490,18490,0
|
|
20241224,104900,48200240,18490,18490,18490,18490,0
|
|
20241224,104800,48200240,18490,18490,18490,18490,0
|
|
20241224,104700,48200240,18490,18490,18490,18490,0
|
|
20241224,104600,48200240,18490,18490,18490,18490,0
|
|
20241224,104500,48200240,18490,18490,18490,18490,0
|
|
20241224,104400,48200240,18490,18490,18490,18490,0
|
|
20241224,104300,48200240,18490,18490,18490,18490,0
|
|
20241224,104200,48200240,18490,18500,18500,18490,7
|
|
20241224,104100,48070800,18500,18500,18500,18500,0
|
|
20241224,104000,48070800,18500,18500,18500,18500,0
|
|
20241224,103900,48070800,18500,18500,18500,18500,0
|
|
20241224,103800,48070800,18500,18500,18500,18500,0
|
|
20241224,103700,48070800,18500,18500,18500,18500,0
|
|
20241224,103600,48070800,18500,18500,18500,18500,0
|
|
20241224,103500,48070800,18500,18500,18500,18500,0
|
|
20241224,103400,48070800,18500,18500,18500,18500,0
|
|
20241224,103300,48070800,18500,18500,18500,18500,0
|
|
20241224,103200,48070800,18500,18500,18500,18500,0
|
|
20241224,103100,48070800,18500,18500,18500,18500,0
|
|
20241224,103000,48070800,18500,18500,18500,18500,0
|
|
20241224,102900,48070800,18500,18500,18500,18500,1
|
|
20241224,102800,48052300,18500,18500,18500,18500,0
|
|
20241224,102700,48052300,18500,18500,18500,18500,0
|
|
20241224,102600,48052300,18500,18500,18500,18500,1
|
|
20241224,102500,48033800,18510,18510,18510,18510,0
|
|
20241224,102400,48033800,18510,18510,18510,18510,1
|
|
20241224,102300,48015290,18420,18420,18420,18420,0
|
|
20241224,102200,48015290,18420,18420,18420,18420,0
|
|
20241224,102100,48015290,18420,18420,18420,18420,0
|
|
20241224,102000,48015290,18420,18420,18420,18420,0
|
|
20241224,101900,48015290,18420,18420,18420,18420,0
|
|
20241224,101800,48015290,18420,18420,18420,18420,4
|
|
20241224,101700,47941610,18490,18490,18490,18490,0
|
|
20241224,101600,47941610,18490,18490,18490,18490,1
|
|
20241224,101500,47923120,18490,18490,18490,18490,0
|
|
20241224,101400,47923120,18490,18490,18490,18490,0
|
|
20241224,101300,47923120,18490,18490,18490,18490,0
|
|
20241224,101200,47923120,18490,18490,18490,18490,0
|
|
20241224,101100,47923120,18490,18490,18490,18490,0
|
|
20241224,101000,47923120,18490,18490,18490,18490,0
|
|
20241224,100900,47923120,18490,18490,18490,18490,500
|
|
20241224,100800,38678120,18460,18460,18460,18460,0
|
|
20241224,100700,38678120,18460,18460,18460,18460,0
|
|
20241224,100600,38678120,18460,18460,18460,18460,0
|
|
20241224,100500,38678120,18460,18460,18460,18460,1
|
|
20241224,100400,38659660,18460,18460,18460,18460,0
|
|
20241224,100300,38659660,18460,18460,18460,18460,1
|
|
20241224,100200,38641200,18400,18400,18400,18400,0
|
|
20241224,100100,38641200,18400,18400,18400,18400,0
|
|
20241224,100000,38641200,18400,18400,18400,18400,0
|
|
20241224,095900,38641200,18400,18400,18400,18400,0
|
|
20241224,095800,38641200,18400,18400,18400,18400,0
|
|
20241224,095700,38641200,18400,18400,18400,18400,0
|
|
20241224,095600,38641200,18400,18400,18400,18400,0
|
|
20241224,095500,38641200,18400,18400,18400,18400,0
|
|
20241224,095400,38641200,18400,18400,18400,18400,0
|
|
20241224,095300,38641200,18400,18400,18400,18400,0
|
|
20241224,095200,38641200,18400,18470,18470,18400,1313
|
|
20241224,095100,14410610,18520,18520,18520,18520,0
|
|
20241224,095000,14410610,18520,18520,18520,18520,1
|
|
20241224,094900,14392090,18470,18470,18470,18470,0
|
|
20241224,094800,14392090,18470,18470,18470,18470,45
|
|
20241224,094700,13560940,18530,18530,18530,18530,1
|
|
20241224,094600,13542410,18530,18530,18530,18530,257
|
|
20241224,094500,8780200,18530,18530,18530,18530,0
|
|
20241224,094400,8780200,18530,18530,18530,18530,0
|
|
20241224,094300,8780200,18530,18530,18530,18530,0
|
|
20241224,094200,8780200,18530,18530,18530,18530,1
|
|
20241224,094100,8761670,18530,18530,18530,18530,0
|
|
20241224,094000,8761670,18530,18470,18530,18470,10
|
|
20241224,093900,8576550,18530,18530,18530,18530,1
|
|
20241224,093800,8558020,18530,18530,18530,18530,0
|
|
20241224,093700,8558020,18530,18530,18530,18530,0
|
|
20241224,093600,8558020,18530,18530,18530,18530,2
|
|
20241224,093500,8520960,18530,18490,18530,18490,97
|
|
20241224,093400,6727390,18490,18490,18490,18490,1
|
|
20241224,093300,6708900,18490,18490,18490,18490,1
|
|
20241224,093200,6690410,18490,18490,18490,18490,15
|
|
20241224,093100,6413060,18490,18490,18490,18490,1
|
|
20241224,093000,6394570,18480,18480,18480,18480,1
|
|
20241224,092900,6376090,18460,18460,18460,18460,0
|
|
20241224,092800,6376090,18460,18460,18460,18460,0
|
|
20241224,092700,6376090,18460,18460,18460,18460,10
|
|
20241224,092600,6191490,18460,18460,18460,18460,0
|
|
20241224,092500,6191490,18460,18460,18460,18460,0
|
|
20241224,092400,6191490,18460,18490,18490,18460,7
|
|
20241224,092300,6062240,18450,18450,18450,18450,0
|
|
20241224,092200,6062240,18450,18450,18450,18450,1
|
|
20241224,092100,6043790,18460,18460,18460,18460,2
|
|
20241224,092000,6006870,18450,18450,18450,18450,0
|
|
20241224,091900,6006870,18450,18450,18450,18450,42
|
|
20241224,091800,5231970,18450,18450,18450,18450,31
|
|
20241224,091700,4660020,18450,18450,18450,18450,0
|
|
20241224,091600,4660020,18450,18450,18450,18450,0
|
|
20241224,091500,4660020,18450,18450,18450,18450,5
|
|
20241224,091400,4567770,18460,18460,18460,18460,0
|
|
20241224,091300,4567770,18460,18460,18460,18460,0
|
|
20241224,091200,4567770,18460,18460,18460,18460,0
|
|
20241224,091100,4567770,18460,18460,18460,18460,0
|
|
20241224,091000,4567770,18460,18460,18460,18460,20
|
|
20241224,090900,4198570,18460,18460,18460,18460,0
|
|
20241224,090800,4198570,18460,18460,18460,18460,0
|
|
20241224,090700,4198570,18460,18460,18460,18460,1
|
|
20241224,090600,4180110,18490,18490,18490,18490,0
|
|
20241224,090500,4180110,18490,18490,18490,18490,1
|
|
20241224,090400,4161620,18490,18490,18490,18490,0
|
|
20241224,090300,4161620,18490,18490,18490,18490,0
|
|
20241224,090200,4161620,18490,18490,18490,18490,10
|
|
20241224,090100,3976720,18500,18500,18500,18500,137
|
|
20241224,090000,1442220,18490,18490,18490,18490,78
|