620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,191700,528625350,18280,18280,18280,18280,190
|
|
20241205,191600,528625350,18280,18280,18280,18280,0
|
|
20241205,191500,528625350,18280,18280,18280,18280,0
|
|
20241205,191400,528625350,18280,18280,18280,18280,0
|
|
20241205,191300,528625350,18280,18280,18280,18280,0
|
|
20241205,191200,528625350,18280,18280,18280,18280,0
|
|
20241205,191100,528625350,18280,18280,18280,18280,0
|
|
20241205,191000,528625350,18280,18280,18280,18280,0
|
|
20241205,190900,528625350,18280,18280,18280,18280,0
|
|
20241205,190800,528625350,18280,18280,18280,18280,0
|
|
20241205,190700,528625350,18280,18280,18280,18280,0
|
|
20241205,190600,528625350,18280,18280,18280,18280,0
|
|
20241205,190500,528625350,18280,18280,18280,18280,0
|
|
20241205,190400,528625350,18280,18280,18280,18280,0
|
|
20241205,190300,528625350,18280,18280,18280,18280,0
|
|
20241205,190200,528625350,18280,18280,18280,18280,0
|
|
20241205,190100,528625350,18280,18280,18280,18280,0
|
|
20241205,190000,528625350,18280,18280,18280,18280,0
|
|
20241205,185900,528625350,18280,18280,18280,18280,0
|
|
20241205,185800,528625350,18280,18280,18280,18280,0
|
|
20241205,185700,528625350,18280,18280,18280,18280,0
|
|
20241205,185600,528625350,18280,18280,18280,18280,0
|
|
20241205,185500,528625350,18280,18280,18280,18280,0
|
|
20241205,185400,528625350,18280,18280,18280,18280,0
|
|
20241205,185300,528625350,18280,18280,18280,18280,0
|
|
20241205,185200,528625350,18280,18280,18280,18280,0
|
|
20241205,185100,528625350,18280,18280,18280,18280,0
|
|
20241205,185000,528625350,18280,18280,18280,18280,0
|
|
20241205,184900,528625350,18280,18280,18280,18280,0
|
|
20241205,184800,528625350,18280,18280,18280,18280,0
|
|
20241205,184700,528625350,18280,18280,18280,18280,190
|
|
20241205,184600,528625350,18280,18280,18280,18280,0
|
|
20241205,184500,528625350,18280,18280,18280,18280,0
|
|
20241205,184400,528625350,18280,18280,18280,18280,0
|
|
20241205,184300,528625350,18280,18280,18280,18280,0
|
|
20241205,184200,528625350,18280,18280,18280,18280,0
|
|
20241205,184100,528625350,18280,18280,18280,18280,0
|
|
20241205,184000,528625350,18280,18280,18280,18280,0
|
|
20241205,183900,528625350,18280,18280,18280,18280,0
|
|
20241205,183800,528625350,18280,18280,18280,18280,0
|
|
20241205,183700,528625350,18280,18280,18280,18280,0
|
|
20241205,183600,528625350,18280,18280,18280,18280,0
|
|
20241205,183500,528625350,18280,18280,18280,18280,0
|
|
20241205,183400,528625350,18280,18280,18280,18280,0
|
|
20241205,183300,528625350,18280,18280,18280,18280,0
|
|
20241205,183200,528625350,18280,18280,18280,18280,0
|
|
20241205,183100,528625350,18280,18280,18280,18280,0
|
|
20241205,183000,528625350,18280,18280,18280,18280,0
|
|
20241205,182900,528625350,18280,18280,18280,18280,0
|
|
20241205,182800,528625350,18280,18280,18280,18280,0
|
|
20241205,182700,528625350,18280,18280,18280,18280,0
|
|
20241205,182600,528625350,18280,18280,18280,18280,0
|
|
20241205,182500,528625350,18280,18280,18280,18280,0
|
|
20241205,182400,528625350,18280,18280,18280,18280,0
|
|
20241205,182300,528625350,18280,18280,18280,18280,0
|
|
20241205,182200,528625350,18280,18280,18280,18280,0
|
|
20241205,182100,528625350,18280,18280,18280,18280,0
|
|
20241205,182000,528625350,18280,18280,18280,18280,0
|
|
20241205,181900,528625350,18280,18280,18280,18280,0
|
|
20241205,181800,528625350,18280,18280,18280,18280,0
|
|
20241205,181700,528625350,18280,18280,18280,18280,190
|
|
20241205,181600,528625350,18280,18280,18280,18280,0
|
|
20241205,181500,528625350,18280,18280,18280,18280,0
|
|
20241205,181400,528625350,18280,18280,18280,18280,0
|
|
20241205,181300,528625350,18280,18280,18280,18280,0
|
|
20241205,181200,528625350,18280,18280,18280,18280,0
|
|
20241205,181100,528625350,18280,18280,18280,18280,0
|
|
20241205,181000,528625350,18280,18280,18280,18280,0
|
|
20241205,180900,528625350,18280,18280,18280,18280,0
|
|
20241205,180800,528625350,18280,18280,18280,18280,0
|
|
20241205,180700,528625350,18280,18280,18280,18280,0
|
|
20241205,180600,528625350,18280,18280,18280,18280,0
|
|
20241205,180500,528625350,18280,18280,18280,18280,0
|
|
20241205,180400,528625350,18280,18280,18280,18280,0
|
|
20241205,180300,528625350,18280,18280,18280,18280,0
|
|
20241205,180200,528625350,18280,18280,18280,18280,0
|
|
20241205,180100,528625350,18280,18280,18280,18280,0
|
|
20241205,180000,528625350,18280,18280,18280,18280,0
|
|
20241205,175900,528625350,18280,18280,18280,18280,0
|
|
20241205,175800,528625350,18280,18280,18280,18280,0
|
|
20241205,175700,528625350,18280,18280,18280,18280,0
|
|
20241205,175600,528625350,18280,18280,18280,18280,0
|
|
20241205,175500,528625350,18280,18280,18280,18280,0
|
|
20241205,175400,528625350,18280,18280,18280,18280,0
|
|
20241205,175300,528625350,18280,18280,18280,18280,0
|
|
20241205,175200,528625350,18280,18280,18280,18280,0
|
|
20241205,175100,528625350,18280,18280,18280,18280,0
|
|
20241205,175000,528625350,18280,18280,18280,18280,0
|
|
20241205,174900,528625350,18280,18280,18280,18280,0
|
|
20241205,174800,528625350,18280,18280,18280,18280,0
|
|
20241205,174700,528625350,18280,18280,18280,18280,190
|
|
20241205,174600,528625350,18280,18280,18280,18280,0
|
|
20241205,174500,528625350,18280,18280,18280,18280,0
|
|
20241205,174400,528625350,18280,18280,18280,18280,0
|
|
20241205,174300,528625350,18280,18280,18280,18280,0
|
|
20241205,174200,528625350,18280,18280,18280,18280,0
|
|
20241205,174100,528625350,18280,18280,18280,18280,0
|
|
20241205,174000,528625350,18280,18280,18280,18280,0
|
|
20241205,173900,528625350,18280,18280,18280,18280,0
|
|
20241205,173800,528625350,18280,18280,18280,18280,0
|
|
20241205,173700,528625350,18280,18280,18280,18280,0
|
|
20241205,173600,528625350,18280,18280,18280,18280,0
|
|
20241205,173500,528625350,18280,18280,18280,18280,0
|
|
20241205,173400,528625350,18280,18280,18280,18280,0
|
|
20241205,173300,528625350,18280,18280,18280,18280,0
|
|
20241205,173200,528625350,18280,18280,18280,18280,0
|
|
20241205,173100,528625350,18280,18280,18280,18280,0
|
|
20241205,173000,528625350,18280,18280,18280,18280,0
|
|
20241205,172900,528625350,18280,18280,18280,18280,0
|
|
20241205,172800,528625350,18280,18280,18280,18280,0
|
|
20241205,172700,528625350,18280,18280,18280,18280,0
|
|
20241205,172600,528625350,18280,18280,18280,18280,0
|
|
20241205,172500,528625350,18280,18280,18280,18280,0
|
|
20241205,172400,528625350,18280,18280,18280,18280,0
|
|
20241205,172300,528625350,18280,18280,18280,18280,0
|
|
20241205,172200,528625350,18280,18280,18280,18280,0
|
|
20241205,172100,528625350,18280,18280,18280,18280,0
|
|
20241205,172000,528625350,18280,18280,18280,18280,0
|
|
20241205,171900,528625350,18280,18280,18280,18280,0
|
|
20241205,171800,528625350,18280,18280,18280,18280,0
|
|
20241205,171700,528625350,18280,18280,18280,18280,190
|
|
20241205,171600,528625350,18280,18280,18280,18280,0
|
|
20241205,171500,528625350,18280,18280,18280,18280,0
|
|
20241205,171400,528625350,18280,18280,18280,18280,0
|
|
20241205,171300,528625350,18280,18280,18280,18280,0
|
|
20241205,171200,528625350,18280,18280,18280,18280,0
|
|
20241205,171100,528625350,18280,18280,18280,18280,0
|
|
20241205,171000,528625350,18280,18280,18280,18280,0
|
|
20241205,170900,528625350,18280,18280,18280,18280,0
|
|
20241205,170800,528625350,18280,18280,18280,18280,0
|
|
20241205,170700,528625350,18280,18280,18280,18280,0
|
|
20241205,170600,528625350,18280,18280,18280,18280,0
|
|
20241205,170500,528625350,18280,18280,18280,18280,0
|
|
20241205,170400,528625350,18280,18280,18280,18280,0
|
|
20241205,170300,528625350,18280,18280,18280,18280,0
|
|
20241205,170200,528625350,18280,18280,18280,18280,0
|
|
20241205,170100,528625350,18280,18280,18280,18280,0
|
|
20241205,170000,528625350,18280,18280,18280,18280,0
|
|
20241205,165900,528625350,18280,18280,18280,18280,0
|
|
20241205,165800,528625350,18280,18280,18280,18280,0
|
|
20241205,165700,528625350,18280,18280,18280,18280,0
|
|
20241205,165600,528625350,18280,18280,18280,18280,0
|
|
20241205,165500,528625350,18280,18280,18280,18280,0
|
|
20241205,165400,528625350,18280,18280,18280,18280,0
|
|
20241205,165300,528625350,18280,18280,18280,18280,0
|
|
20241205,165200,528625350,18280,18280,18280,18280,0
|
|
20241205,165100,528625350,18280,18280,18280,18280,0
|
|
20241205,165000,528625350,18280,18280,18280,18280,0
|
|
20241205,164900,528625350,18280,18280,18280,18280,0
|
|
20241205,164800,528625350,18280,18280,18280,18280,0
|
|
20241205,164700,528625350,18280,18280,18280,18280,190
|
|
20241205,164600,528625350,18280,18280,18280,18280,0
|
|
20241205,164500,528625350,18280,18280,18280,18280,0
|
|
20241205,164400,528625350,18280,18280,18280,18280,0
|
|
20241205,164300,528625350,18280,18280,18280,18280,0
|
|
20241205,164200,528625350,18280,18280,18280,18280,0
|
|
20241205,164100,528625350,18280,18280,18280,18280,0
|
|
20241205,164000,528625350,18280,18280,18280,18280,0
|
|
20241205,163900,528625350,18280,18280,18280,18280,0
|
|
20241205,163800,528625350,18280,18280,18280,18280,0
|
|
20241205,163700,528625350,18280,18280,18280,18280,0
|
|
20241205,163600,528625350,18280,18280,18280,18280,0
|
|
20241205,163500,528625350,18280,18280,18280,18280,0
|
|
20241205,163400,528625350,18280,18280,18280,18280,0
|
|
20241205,163300,528625350,18280,18280,18280,18280,0
|
|
20241205,163200,528625350,18280,18280,18280,18280,0
|
|
20241205,163100,528625350,18280,18280,18280,18280,0
|
|
20241205,163000,528625350,18280,18280,18280,18280,0
|
|
20241205,162900,528625350,18280,18280,18280,18280,0
|
|
20241205,162800,528625350,18280,18280,18280,18280,0
|
|
20241205,162700,528625350,18280,18280,18280,18280,0
|
|
20241205,162600,528625350,18280,18280,18280,18280,0
|
|
20241205,162500,528625350,18280,18280,18280,18280,0
|
|
20241205,162400,528625350,18280,18280,18280,18280,0
|
|
20241205,162300,528625350,18280,18280,18280,18280,0
|
|
20241205,162200,528625350,18280,18280,18280,18280,0
|
|
20241205,162100,528625350,18280,18280,18280,18280,0
|
|
20241205,162000,528625350,18280,18280,18280,18280,0
|
|
20241205,161900,528625350,18280,18280,18280,18280,0
|
|
20241205,161800,528625350,18280,18280,18280,18280,0
|
|
20241205,161700,528625350,18280,18280,18280,18280,190
|
|
20241205,161600,528625350,18280,18280,18280,18280,0
|
|
20241205,161500,528625350,18280,18280,18280,18280,0
|
|
20241205,161400,528625350,18280,18280,18280,18280,0
|
|
20241205,161300,528625350,18280,18280,18280,18280,0
|
|
20241205,161200,528625350,18280,18280,18280,18280,0
|
|
20241205,161100,528625350,18280,18280,18280,18280,0
|
|
20241205,161000,528625350,18280,18280,18280,18280,0
|
|
20241205,160900,528625350,18280,18280,18280,18280,0
|
|
20241205,160800,528625350,18280,18280,18280,18280,0
|
|
20241205,160700,528625350,18280,18280,18280,18280,0
|
|
20241205,160600,528625350,18280,18280,18280,18280,0
|
|
20241205,160500,528625350,18280,18280,18280,18280,0
|
|
20241205,160400,528625350,18280,18280,18280,18280,0
|
|
20241205,160300,528625350,18280,18280,18280,18280,0
|
|
20241205,160200,528625350,18280,18280,18280,18280,0
|
|
20241205,160100,528625350,18280,18280,18280,18280,0
|
|
20241205,160000,528625350,18280,18280,18280,18280,0
|
|
20241205,155900,528625350,18280,18280,18280,18280,0
|
|
20241205,155800,528625350,18280,18280,18280,18280,0
|
|
20241205,155700,528625350,18280,18280,18280,18280,0
|
|
20241205,155600,528625350,18280,18280,18280,18280,0
|
|
20241205,155500,528625350,18280,18280,18280,18280,0
|
|
20241205,155400,528625350,18280,18280,18280,18280,0
|
|
20241205,155300,528625350,18280,18280,18280,18280,0
|
|
20241205,155200,528625350,18280,18280,18280,18280,0
|
|
20241205,155100,528625350,18280,18280,18280,18280,0
|
|
20241205,155000,528625350,18280,18280,18280,18280,0
|
|
20241205,154900,528625350,18280,18280,18280,18280,0
|
|
20241205,154800,528625350,18280,18280,18280,18280,0
|
|
20241205,154700,528625350,18280,18280,18280,18280,190
|
|
20241205,154600,528625350,18280,18280,18280,18280,0
|
|
20241205,154500,528625350,18280,18280,18280,18280,0
|
|
20241205,154400,528625350,18280,18280,18280,18280,0
|
|
20241205,154300,528625350,18280,18280,18280,18280,0
|
|
20241205,154200,528625350,18280,18280,18280,18280,0
|
|
20241205,154100,528625350,18280,18280,18280,18280,0
|
|
20241205,154000,528625350,18280,18280,18280,18280,0
|
|
20241205,153900,528625350,18280,18280,18280,18280,0
|
|
20241205,153800,528625350,18280,18280,18280,18280,0
|
|
20241205,153700,528625350,18280,18280,18280,18280,0
|
|
20241205,153600,528625350,18280,18280,18280,18280,0
|
|
20241205,153500,528625350,18280,18280,18280,18280,0
|
|
20241205,153400,528625350,18280,18280,18280,18280,0
|
|
20241205,153300,528625350,18280,18280,18280,18280,0
|
|
20241205,153200,528625350,18280,18280,18280,18280,0
|
|
20241205,153100,528625350,18280,18280,18280,18280,0
|
|
20241205,153000,528625350,18280,18280,18280,18280,190
|
|
20241205,152900,525152150,18360,18360,18360,18360,0
|
|
20241205,152800,525152150,18360,18360,18360,18360,0
|
|
20241205,152700,525152150,18360,18360,18360,18360,0
|
|
20241205,152600,525152150,18360,18360,18360,18360,0
|
|
20241205,152500,525152150,18360,18360,18360,18360,0
|
|
20241205,152400,525152150,18360,18360,18360,18360,0
|
|
20241205,152300,525152150,18360,18360,18360,18360,0
|
|
20241205,152200,525152150,18360,18360,18360,18360,0
|
|
20241205,152100,525152150,18360,18360,18360,18360,0
|
|
20241205,152000,525152150,18360,18360,18360,18360,0
|
|
20241205,151900,525152150,18360,18410,18410,18360,156
|
|
20241205,151800,522284340,18400,18410,18410,18400,510
|
|
20241205,151700,512896240,18440,18440,18440,18440,3
|
|
20241205,151600,512840920,18410,18410,18410,18410,0
|
|
20241205,151500,512840920,18410,18410,18410,18410,0
|
|
20241205,151400,512840920,18410,18410,18410,18410,43
|
|
20241205,151300,512049290,18410,18410,18410,18410,0
|
|
20241205,151200,512049290,18410,18410,18410,18410,19
|
|
20241205,151100,511699500,18410,18410,18410,18410,42
|
|
20241205,151000,510926280,18450,18450,18450,18450,3
|
|
20241205,150900,510870930,18450,18450,18450,18450,0
|
|
20241205,150800,510870930,18450,18450,18450,18450,0
|
|
20241205,150700,510870930,18450,18450,18450,18450,36
|
|
20241205,150600,510206730,18560,18560,18560,18560,0
|
|
20241205,150500,510206730,18560,18560,18560,18560,3
|
|
20241205,150400,510151050,18480,18480,18480,18480,283
|
|
20241205,150300,504921210,18470,18470,18470,18470,0
|
|
20241205,150200,504921210,18470,18470,18470,18470,1
|
|
20241205,150100,504902740,18450,18450,18450,18450,0
|
|
20241205,150000,504902740,18450,18450,18450,18450,0
|
|
20241205,145900,504902740,18450,18450,18450,18450,1
|
|
20241205,145800,504884290,18590,18580,18590,18580,100
|
|
20241205,145700,503026200,18540,18510,18540,18510,930
|
|
20241205,145600,485790430,18390,18390,18390,18390,500
|
|
20241205,145500,476595430,18390,18380,18390,18380,2
|
|
20241205,145400,476558660,18540,18540,18540,18540,0
|
|
20241205,145300,476558660,18540,18530,18540,18530,1087
|
|
20241205,145200,456413920,18540,18420,18540,18420,1089
|
|
20241205,145100,436265610,18260,18260,18260,18260,0
|
|
20241205,145000,436265610,18260,18450,18450,18260,25
|
|
20241205,144900,435804690,18450,18320,18470,18320,1139
|
|
20241205,144800,414835310,18310,18310,18310,18310,168
|
|
20241205,144700,411759230,18300,18300,18300,18300,106
|
|
20241205,144600,409819430,18300,18300,18300,18300,353
|
|
20241205,144500,403359530,18300,18300,18300,18230,279
|
|
20241205,144400,398255370,18300,18300,18300,18300,277
|
|
20241205,144300,393186270,18300,18300,18300,18300,507
|
|
20241205,144200,383908170,18230,18300,18300,18230,9
|
|
20241205,144100,383743540,18300,18290,18300,18290,600
|
|
20241205,144000,372764740,18230,18230,18230,18230,0
|
|
20241205,143900,372764740,18230,18230,18230,18230,0
|
|
20241205,143800,372764740,18230,18230,18230,18220,101
|
|
20241205,143700,370923520,18230,18230,18230,18230,100
|
|
20241205,143600,369100520,18230,18230,18230,18230,10
|
|
20241205,143500,368918220,18300,18300,18300,18300,0
|
|
20241205,143400,368918220,18300,18300,18300,18300,0
|
|
20241205,143300,368918220,18300,18230,18300,18230,4
|
|
20241205,143200,368845090,18310,18310,18310,18310,1
|
|
20241205,143100,368826780,18310,18310,18310,18310,0
|
|
20241205,143000,368826780,18310,18240,18310,18240,100
|
|
20241205,142900,367000120,18230,18230,18230,18230,21
|
|
20241205,142800,366617290,18230,18230,18230,18230,0
|
|
20241205,142700,366617290,18230,18230,18230,18230,43
|
|
20241205,142600,365833400,18230,18230,18230,18230,0
|
|
20241205,142500,365833400,18230,18230,18230,18230,0
|
|
20241205,142400,365833400,18230,18230,18230,18230,2
|
|
20241205,142300,365796940,18230,18230,18230,18230,0
|
|
20241205,142200,365796940,18230,18240,18240,18230,42
|
|
20241205,142100,365031270,18240,18240,18240,18240,5
|
|
20241205,142000,364940070,18240,18230,18240,18230,107
|
|
20241205,141900,362989330,18230,18230,18230,18230,0
|
|
20241205,141800,362989330,18230,18230,18230,18230,0
|
|
20241205,141700,362989330,18230,18240,18240,18230,44
|
|
20241205,141600,362187180,18240,18240,18240,18240,60
|
|
20241205,141500,361092780,18250,18250,18250,18250,1
|
|
20241205,141400,361074530,18250,18250,18250,18250,0
|
|
20241205,141300,361074530,18250,18250,18250,18250,0
|
|
20241205,141200,361074530,18250,18250,18250,18250,0
|
|
20241205,141100,361074530,18250,18250,18250,18250,0
|
|
20241205,141000,361074530,18250,18250,18250,18250,1
|
|
20241205,140900,361056280,18310,18310,18310,18310,0
|
|
20241205,140800,361056280,18310,18310,18310,18310,0
|
|
20241205,140700,361056280,18310,18310,18310,18310,0
|
|
20241205,140600,361056280,18310,18310,18310,18310,0
|
|
20241205,140500,361056280,18310,18310,18310,18310,0
|
|
20241205,140400,361056280,18310,18310,18310,18310,0
|
|
20241205,140300,361056280,18310,18310,18310,18310,0
|
|
20241205,140200,361056280,18310,18310,18310,18310,0
|
|
20241205,140100,361056280,18310,18310,18310,18310,0
|
|
20241205,140000,361056280,18310,18310,18310,18310,0
|
|
20241205,135900,361056280,18310,18310,18310,18310,0
|
|
20241205,135800,361056280,18310,18310,18310,18310,0
|
|
20241205,135700,361056280,18310,18270,18310,18270,330
|
|
20241205,135600,355018780,18240,18240,18240,18240,0
|
|
20241205,135500,355018780,18240,18240,18240,18240,2
|
|
20241205,135400,354982300,18270,18270,18270,18270,0
|
|
20241205,135300,354982300,18270,18270,18270,18270,0
|
|
20241205,135200,354982300,18270,18270,18270,18270,20
|
|
20241205,135100,354616900,18310,18310,18310,18310,0
|
|
20241205,135000,354616900,18310,18310,18310,18310,0
|
|
20241205,134900,354616900,18310,18310,18310,18310,0
|
|
20241205,134800,354616900,18310,18310,18310,18310,1
|
|
20241205,134700,354598590,18240,18240,18240,18240,0
|
|
20241205,134600,354598590,18240,18240,18240,18240,0
|
|
20241205,134500,354598590,18240,18240,18240,18240,1
|
|
20241205,134400,354580350,18320,18320,18320,18320,0
|
|
20241205,134300,354580350,18320,18320,18320,18320,0
|
|
20241205,134200,354580350,18320,18320,18320,18320,0
|
|
20241205,134100,354580350,18320,18230,18320,18230,100
|
|
20241205,134000,352753840,18230,18230,18230,18230,0
|
|
20241205,133900,352753840,18230,18230,18230,18230,0
|
|
20241205,133800,352753840,18230,18230,18230,18230,0
|
|
20241205,133700,352753840,18230,18230,18230,18230,1
|
|
20241205,133600,352735610,18230,18230,18230,18230,0
|
|
20241205,133500,352735610,18230,18230,18230,18230,59
|
|
20241205,133400,351660040,18230,18230,18230,18230,0
|
|
20241205,133300,351660040,18230,18230,18230,18230,2
|
|
20241205,133200,351623580,18220,18220,18220,18220,0
|
|
20241205,133100,351623580,18220,18220,18220,18220,16
|
|
20241205,133000,351332060,18210,18210,18210,18210,0
|
|
20241205,132900,351332060,18210,18210,18210,18210,0
|
|
20241205,132800,351332060,18210,18210,18210,18210,0
|
|
20241205,132700,351332060,18210,18210,18210,18210,0
|
|
20241205,132600,351332060,18210,18210,18210,18210,0
|
|
20241205,132500,351332060,18210,18210,18210,18210,0
|
|
20241205,132400,351332060,18210,18210,18210,18210,0
|
|
20241205,132300,351332060,18210,18210,18210,18210,0
|
|
20241205,132200,351332060,18210,18210,18210,18210,90
|
|
20241205,132100,349693160,18210,18210,18210,18210,0
|
|
20241205,132000,349693160,18210,18210,18210,18210,0
|
|
20241205,131900,349693160,18210,18210,18210,18210,248
|
|
20241205,131800,345177080,18210,18210,18210,18210,500
|
|
20241205,131700,336072080,18210,18220,18220,18210,212
|
|
20241205,131600,332209630,18220,18220,18220,18220,0
|
|
20241205,131500,332209630,18220,18220,18220,18220,260
|
|
20241205,131400,327472430,18220,18220,18220,18220,40
|
|
20241205,131300,326743630,18220,18220,18220,18220,12
|
|
20241205,131200,326524990,18230,18230,18230,18230,0
|
|
20241205,131100,326524990,18230,18230,18230,18230,2
|
|
20241205,131000,326488530,18230,18230,18230,18230,0
|
|
20241205,130900,326488530,18230,18230,18230,18230,12
|
|
20241205,130800,326269770,18240,18240,18240,18240,0
|
|
20241205,130700,326269770,18240,18240,18240,18240,25
|
|
20241205,130600,325813770,18240,18240,18240,18240,0
|
|
20241205,130500,325813770,18240,18240,18240,18240,0
|
|
20241205,130400,325813770,18240,18240,18240,18240,22
|
|
20241205,130300,325412490,18240,18240,18240,18240,0
|
|
20241205,130200,325412490,18240,18240,18240,18240,0
|
|
20241205,130100,325412490,18240,18240,18240,18240,5
|
|
20241205,130000,325321290,18310,18310,18310,18310,0
|
|
20241205,125900,325321290,18310,18310,18310,18310,0
|
|
20241205,125800,325321290,18310,18310,18310,18310,1
|
|
20241205,125700,325302980,18310,18310,18310,18310,100
|
|
20241205,125600,323471980,18220,18220,18220,18220,0
|
|
20241205,125500,323471980,18220,18230,18230,18220,242
|
|
20241205,125400,319061020,18230,18270,18270,18230,12
|
|
20241205,125300,318841820,18270,18270,18270,18270,89
|
|
20241205,125200,317215790,18230,18270,18270,18230,43
|
|
20241205,125100,316431820,18230,18250,18250,18230,301
|
|
20241205,125000,310942650,18250,18250,18250,18250,0
|
|
20241205,124900,310942650,18250,18260,18260,18250,23
|
|
20241205,124800,310522840,18310,18310,18310,18310,0
|
|
20241205,124700,310522840,18310,18310,18310,18310,0
|
|
20241205,124600,310522840,18310,18310,18310,18310,0
|
|
20241205,124500,310522840,18310,18310,18310,18310,1
|
|
20241205,124400,310504530,18320,18320,18320,18320,0
|
|
20241205,124300,310504530,18320,18320,18320,18320,1
|
|
20241205,124200,310486210,18320,18320,18320,18320,0
|
|
20241205,124100,310486210,18320,18320,18320,18320,1
|
|
20241205,124000,310467890,18250,18250,18250,18250,123
|
|
20241205,123900,308223140,18280,18280,18280,18280,1
|
|
20241205,123800,308204860,18330,18330,18330,18330,0
|
|
20241205,123700,308204860,18330,18330,18330,18330,0
|
|
20241205,123600,308204860,18330,18330,18330,18330,0
|
|
20241205,123500,308204860,18330,18330,18330,18330,0
|
|
20241205,123400,308204860,18330,18330,18330,18330,0
|
|
20241205,123300,308204860,18330,18330,18330,18330,0
|
|
20241205,123200,308204860,18330,18330,18330,18330,1
|
|
20241205,123100,308186530,18250,18250,18250,18250,0
|
|
20241205,123000,308186530,18250,18250,18250,18250,100
|
|
20241205,122900,306361530,18230,18230,18230,18230,0
|
|
20241205,122800,306361530,18230,18240,18240,18230,100
|
|
20241205,122700,304538380,18390,18320,18390,18320,100
|
|
20241205,122600,302700290,18320,18320,18320,18320,101
|
|
20241205,122500,300849970,18320,18320,18320,18320,0
|
|
20241205,122400,300849970,18320,18320,18320,18320,1
|
|
20241205,122300,300831650,18230,18230,18230,18230,0
|
|
20241205,122200,300831650,18230,18230,18230,18230,0
|
|
20241205,122100,300831650,18230,18240,18240,18230,243
|
|
20241205,122000,296400190,18340,18340,18340,18340,0
|
|
20241205,121900,296400190,18340,18270,18340,18230,101
|
|
20241205,121800,294555810,18270,18270,18270,18270,0
|
|
20241205,121700,294555810,18270,18270,18270,18270,0
|
|
20241205,121600,294555810,18270,18270,18270,18270,554
|
|
20241205,121500,284434230,18280,18280,18280,18280,283
|
|
20241205,121400,279260990,18280,18280,18280,18280,100
|
|
20241205,121300,277432990,18390,18390,18390,18390,55
|
|
20241205,121200,276421540,18270,18280,18280,18270,60
|
|
20241205,121100,275325320,18280,18290,18290,18280,140
|
|
20241205,121000,272766030,18290,18300,18300,18290,250
|
|
20241205,120900,268192030,18310,18310,18310,18310,150
|
|
20241205,120800,265445530,18400,18400,18400,18400,5
|
|
20241205,120700,265353530,18400,18400,18400,18400,2
|
|
20241205,120600,265316730,18400,18400,18400,18400,301
|
|
20241205,120500,259778330,18400,18400,18400,18400,0
|
|
20241205,120400,259778330,18400,18400,18400,18400,1
|
|
20241205,120300,259759930,18400,18400,18400,18400,0
|
|
20241205,120200,259759930,18400,18400,18400,18400,2
|
|
20241205,120100,259723130,18400,18400,18400,18400,0
|
|
20241205,120000,259723130,18400,18400,18400,18400,1
|
|
20241205,115900,259704730,18400,18400,18400,18400,1
|
|
20241205,115800,259686330,18320,18320,18320,18320,104
|
|
20241205,115700,257781050,18330,18330,18330,18330,0
|
|
20241205,115600,257781050,18330,18330,18330,18330,81
|
|
20241205,115500,256296320,18330,18330,18330,18330,1
|
|
20241205,115400,256277990,18370,18370,18370,18370,1
|
|
20241205,115300,256259620,18350,18350,18350,18350,13
|
|
20241205,115200,256021070,18370,18370,18370,18370,0
|
|
20241205,115100,256021070,18370,18370,18370,18370,0
|
|
20241205,115000,256021070,18370,18370,18370,18370,0
|
|
20241205,114900,256021070,18370,18370,18370,18370,0
|
|
20241205,114800,256021070,18370,18370,18370,18370,0
|
|
20241205,114700,256021070,18370,18370,18370,18370,1
|
|
20241205,114600,256002700,18360,18360,18360,18360,0
|
|
20241205,114500,256002700,18360,18360,18360,18360,38
|
|
20241205,114400,255305020,18380,18380,18380,18380,0
|
|
20241205,114300,255305020,18380,18380,18380,18380,0
|
|
20241205,114200,255305020,18380,18380,18380,18380,1
|
|
20241205,114100,255286640,18380,18380,18380,18380,1
|
|
20241205,114000,255268260,18410,18410,18410,18410,0
|
|
20241205,113900,255268260,18410,18410,18410,18410,0
|
|
20241205,113800,255268260,18410,18410,18410,18410,0
|
|
20241205,113700,255268260,18410,18380,18410,18380,125
|
|
20241205,113600,252968650,18400,18400,18400,18400,0
|
|
20241205,113500,252968650,18400,18400,18400,18400,0
|
|
20241205,113400,252968650,18400,18400,18400,18400,1
|
|
20241205,113300,252950250,18400,18400,18400,18400,0
|
|
20241205,113200,252950250,18400,18400,18400,18400,0
|
|
20241205,113100,252950250,18400,18400,18400,18400,0
|
|
20241205,113000,252950250,18400,18400,18400,18400,0
|
|
20241205,112900,252950250,18400,18400,18400,18400,0
|
|
20241205,112800,252950250,18400,18400,18400,18400,156
|
|
20241205,112700,250079850,18400,18400,18400,18400,0
|
|
20241205,112600,250079850,18400,18400,18400,18400,0
|
|
20241205,112500,250079850,18400,18390,18400,18390,55
|
|
20241205,112400,249068050,18350,18350,18350,18350,0
|
|
20241205,112300,249068050,18350,18350,18350,18350,0
|
|
20241205,112200,249068050,18350,18320,18350,18320,317
|
|
20241205,112100,243255390,18320,18310,18320,18310,83
|
|
20241205,112000,241734850,18280,18280,18280,18280,0
|
|
20241205,111900,241734850,18280,18280,18280,18280,0
|
|
20241205,111800,241734850,18280,18280,18280,18280,44
|
|
20241205,111700,240930530,18280,18280,18280,18280,0
|
|
20241205,111600,240930530,18280,18280,18280,18280,0
|
|
20241205,111500,240930530,18280,18280,18280,18280,30
|
|
20241205,111400,240382130,18240,18240,18240,18240,86
|
|
20241205,111300,238813490,18220,18220,18220,18220,0
|
|
20241205,111200,238813490,18220,18220,18220,18220,42
|
|
20241205,111100,238048250,18220,18220,18220,18220,150
|
|
20241205,111000,235315250,18220,18230,18230,18220,350
|
|
20241205,110900,228938060,18240,18240,18240,18240,0
|
|
20241205,110800,228938060,18240,18230,18240,18230,89
|
|
20241205,110700,227315580,18250,18250,18250,18250,0
|
|
20241205,110600,227315580,18250,18250,18250,18250,0
|
|
20241205,110500,227315580,18250,18250,18250,18250,0
|
|
20241205,110400,227315580,18250,18250,18250,18250,0
|
|
20241205,110300,227315580,18250,18250,18250,18250,0
|
|
20241205,110200,227315580,18250,18250,18250,18250,1
|
|
20241205,110100,227297330,18280,18280,18280,18280,0
|
|
20241205,110000,227297330,18280,18280,18280,18280,0
|
|
20241205,105900,227297330,18280,18280,18280,18280,0
|
|
20241205,105800,227297330,18280,18280,18280,18280,0
|
|
20241205,105700,227297330,18280,18280,18280,18280,0
|
|
20241205,105600,227297330,18280,18280,18280,18280,0
|
|
20241205,105500,227297330,18280,18280,18280,18280,2
|
|
20241205,105400,227260770,18230,18260,18260,18230,318
|
|
20241205,105300,221463090,18260,18260,18260,18260,82
|
|
20241205,105200,219965770,18280,18280,18280,18280,0
|
|
20241205,105100,219965770,18280,18280,18280,18280,0
|
|
20241205,105000,219965770,18280,18280,18280,18280,0
|
|
20241205,104900,219965770,18280,18230,18280,18230,101
|
|
20241205,104800,218124490,18230,18230,18230,18230,0
|
|
20241205,104700,218124490,18230,18230,18230,18230,0
|
|
20241205,104600,218124490,18230,18230,18230,18230,18
|
|
20241205,104500,217796350,18230,18230,18230,18230,0
|
|
20241205,104400,217796350,18230,18230,18230,18230,0
|
|
20241205,104300,217796350,18230,18230,18230,18230,61
|
|
20241205,104200,216684320,18220,18220,18220,18220,85
|
|
20241205,104100,215135620,18220,18230,18230,18220,54
|
|
20241205,104000,214151620,18260,18260,18260,18260,1
|
|
20241205,103900,214133360,18220,18220,18220,18220,0
|
|
20241205,103800,214133360,18220,18230,18230,18220,111
|
|
20241205,103700,212110800,18230,18230,18230,18230,67
|
|
20241205,103600,210889390,18280,18250,18280,18250,5
|
|
20241205,103500,210798110,18250,18250,18250,18250,30
|
|
20241205,103400,210250610,18250,18250,18250,18250,0
|
|
20241205,103300,210250610,18250,18250,18250,18250,0
|
|
20241205,103200,210250610,18250,18250,18250,18250,0
|
|
20241205,103100,210250610,18250,18250,18250,18250,3
|
|
20241205,103000,210195860,18250,18250,18250,18250,84
|
|
20241205,102900,208662860,18230,18230,18230,18230,41
|
|
20241205,102800,207915430,18230,18230,18230,18230,151
|
|
20241205,102700,205162700,18230,18240,18240,18230,506
|
|
20241205,102600,195937060,18240,18250,18250,18240,59
|
|
20241205,102500,194860730,18280,18280,18280,18280,0
|
|
20241205,102400,194860730,18280,18280,18280,18280,0
|
|
20241205,102300,194860730,18280,18280,18280,18280,1
|
|
20241205,102200,194842450,18330,18330,18330,18330,0
|
|
20241205,102100,194842450,18330,18330,18330,18330,0
|
|
20241205,102000,194842450,18330,18330,18330,18330,0
|
|
20241205,101900,194842450,18330,18330,18330,18330,0
|
|
20241205,101800,194842450,18330,18330,18330,18330,0
|
|
20241205,101700,194842450,18330,18330,18330,18330,1
|
|
20241205,101600,194824120,18330,18320,18330,18310,507
|
|
20241205,101500,185531440,18230,18230,18230,18230,0
|
|
20241205,101400,185531440,18230,18230,18230,18230,0
|
|
20241205,101300,185531440,18230,18230,18230,18230,2
|
|
20241205,101200,185494980,18230,18280,18280,18230,35
|
|
20241205,101100,184856650,18280,18300,18300,18280,13
|
|
20241205,101000,184618770,18340,18340,18340,18340,2
|
|
20241205,100900,184582090,18300,18300,18300,18300,96
|
|
20241205,100800,182825290,18340,18340,18340,18340,0
|
|
20241205,100700,182825290,18340,18340,18340,18340,0
|
|
20241205,100600,182825290,18340,18340,18340,18340,0
|
|
20241205,100500,182825290,18340,18340,18340,18340,100
|
|
20241205,100400,180991290,18340,18340,18340,18340,1
|
|
20241205,100300,180972950,18250,18250,18250,18250,100
|
|
20241205,100200,179147950,18330,18330,18330,18330,0
|
|
20241205,100100,179147950,18330,18330,18330,18330,20
|
|
20241205,100000,178781350,18340,18340,18340,18340,0
|
|
20241205,095900,178781350,18340,18220,18340,18220,509
|
|
20241205,095800,169507150,18220,18220,18220,18220,51
|
|
20241205,095700,168577930,18220,18220,18220,18210,32
|
|
20241205,095600,167994900,18210,18240,18240,18210,183
|
|
20241205,095500,164660400,18240,18240,18240,18240,1
|
|
20241205,095400,164642160,18230,18230,18230,18230,100
|
|
20241205,095300,162819160,18230,18250,18250,18230,203
|
|
20241205,095200,159116790,18260,18260,18260,18260,0
|
|
20241205,095100,159116790,18260,18260,18260,18260,50
|
|
20241205,095000,158203790,18260,18260,18260,18260,30
|
|
20241205,094900,157655990,18270,18290,18290,18270,74
|
|
20241205,094800,156303000,18320,18320,18320,18320,0
|
|
20241205,094700,156303000,18320,18320,18320,18320,0
|
|
20241205,094600,156303000,18320,18320,18320,18320,1
|
|
20241205,094500,156284680,18320,18320,18320,18320,61
|
|
20241205,094400,155167160,18280,18280,18280,18280,0
|
|
20241205,094300,155167160,18280,18280,18280,18280,401
|
|
20241205,094200,147836880,18350,18350,18350,18350,0
|
|
20241205,094100,147836880,18350,18350,18350,18350,0
|
|
20241205,094000,147836880,18350,18350,18350,18350,1
|
|
20241205,093900,147818530,18350,18300,18350,18300,228
|
|
20241205,093800,143645980,18300,18290,18300,18250,146
|
|
20241205,093700,140980100,18300,18300,18300,18300,151
|
|
20241205,093600,138216800,18300,18300,18300,18300,2
|
|
20241205,093500,138180200,18300,18300,18300,18300,5
|
|
20241205,093400,138088700,18300,18300,18300,18300,3
|
|
20241205,093300,138033800,18300,18290,18300,18290,153
|
|
20241205,093200,135235410,18210,18240,18300,18200,751
|
|
20241205,093100,121559580,18300,18300,18300,18300,5
|
|
20241205,093000,121468080,18230,18230,18230,18230,125
|
|
20241205,092900,119189330,18220,18230,18230,18220,441
|
|
20241205,092800,111154080,18220,18220,18220,18220,0
|
|
20241205,092700,111154080,18220,18290,18290,18220,660
|
|
20241205,092600,99124160,18300,18220,18300,18220,8
|
|
20241205,092500,98978240,18300,18240,18300,18240,81
|
|
20241205,092400,97500740,18200,18260,18260,18200,321
|
|
20241205,092300,91648720,18260,18280,18280,18260,51
|
|
20241205,092200,90717310,18270,18290,18290,18270,30
|
|
20241205,092100,90169010,18290,18300,18300,18290,105
|
|
20241205,092000,88247940,18300,18330,18330,18300,201
|
|
20241205,091900,84565500,18340,18350,18380,18340,43
|
|
20241205,091800,83776600,18370,18370,18370,18370,61
|
|
20241205,091700,82656030,18380,18380,18380,18380,0
|
|
20241205,091600,82656030,18380,18380,18380,18370,165
|
|
20241205,091500,79624730,18370,18400,18400,18370,134
|
|
20241205,091400,77161250,18370,18370,18370,18370,0
|
|
20241205,091300,77161250,18370,18590,18590,18370,1040
|
|
20241205,091200,57952840,18500,18500,18500,18500,200
|
|
20241205,091100,54252840,18500,18510,18510,18500,181
|
|
20241205,091000,50903070,18510,18510,18510,18510,9
|
|
20241205,090900,50736480,18510,18520,18520,18510,27
|
|
20241205,090800,50236510,18510,18530,18530,18510,177
|
|
20241205,090700,46958070,18660,18660,18660,18660,0
|
|
20241205,090600,46958070,18660,18660,18660,18660,3
|
|
20241205,090500,46902090,18660,18660,18660,18660,1
|
|
20241205,090400,46883430,18660,18660,18660,18660,0
|
|
20241205,090300,46883430,18660,18660,18670,18660,1059
|
|
20241205,090200,27117690,18660,18630,18660,18510,626
|
|
20241205,090100,15439530,18640,18630,18640,18630,561
|
|
20241205,090000,4987000,18570,18500,18570,18500,269
|