580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,183700,281722950,18280,18280,18280,18280,207
|
|
20241202,183600,281722950,18280,18280,18280,18280,0
|
|
20241202,183500,281722950,18280,18280,18280,18280,0
|
|
20241202,183400,281722950,18280,18280,18280,18280,0
|
|
20241202,183300,281722950,18280,18280,18280,18280,0
|
|
20241202,183200,281722950,18280,18280,18280,18280,0
|
|
20241202,183100,281722950,18280,18280,18280,18280,0
|
|
20241202,183000,281722950,18280,18280,18280,18280,0
|
|
20241202,182900,281722950,18280,18280,18280,18280,0
|
|
20241202,182800,281722950,18280,18280,18280,18280,0
|
|
20241202,182700,281722950,18280,18280,18280,18280,0
|
|
20241202,182600,281722950,18280,18280,18280,18280,0
|
|
20241202,182500,281722950,18280,18280,18280,18280,0
|
|
20241202,182400,281722950,18280,18280,18280,18280,0
|
|
20241202,182300,281722950,18280,18280,18280,18280,0
|
|
20241202,182200,281722950,18280,18280,18280,18280,0
|
|
20241202,182100,281722950,18280,18280,18280,18280,0
|
|
20241202,182000,281722950,18280,18280,18280,18280,0
|
|
20241202,181900,281722950,18280,18280,18280,18280,0
|
|
20241202,181800,281722950,18280,18280,18280,18280,0
|
|
20241202,181700,281722950,18280,18280,18280,18280,0
|
|
20241202,181600,281722950,18280,18280,18280,18280,0
|
|
20241202,181500,281722950,18280,18280,18280,18280,0
|
|
20241202,181400,281722950,18280,18280,18280,18280,0
|
|
20241202,181300,281722950,18280,18280,18280,18280,0
|
|
20241202,181200,281722950,18280,18280,18280,18280,0
|
|
20241202,181100,281722950,18280,18280,18280,18280,0
|
|
20241202,181000,281722950,18280,18280,18280,18280,0
|
|
20241202,180900,281722950,18280,18280,18280,18280,0
|
|
20241202,180800,281722950,18280,18280,18280,18280,0
|
|
20241202,180700,281722950,18280,18280,18280,18280,207
|
|
20241202,180600,281722950,18280,18280,18280,18280,0
|
|
20241202,180500,281722950,18280,18280,18280,18280,0
|
|
20241202,180400,281722950,18280,18280,18280,18280,0
|
|
20241202,180300,281722950,18280,18280,18280,18280,0
|
|
20241202,180200,281722950,18280,18280,18280,18280,0
|
|
20241202,180100,281722950,18280,18280,18280,18280,0
|
|
20241202,180000,281722950,18280,18280,18280,18280,0
|
|
20241202,175900,281722950,18280,18280,18280,18280,0
|
|
20241202,175800,281722950,18280,18280,18280,18280,0
|
|
20241202,175700,281722950,18280,18280,18280,18280,0
|
|
20241202,175600,281722950,18280,18280,18280,18280,0
|
|
20241202,175500,281722950,18280,18280,18280,18280,0
|
|
20241202,175400,281722950,18280,18280,18280,18280,0
|
|
20241202,175300,281722950,18280,18280,18280,18280,0
|
|
20241202,175200,281722950,18280,18280,18280,18280,0
|
|
20241202,175100,281722950,18280,18280,18280,18280,0
|
|
20241202,175000,281722950,18280,18280,18280,18280,0
|
|
20241202,174900,281722950,18280,18280,18280,18280,0
|
|
20241202,174800,281722950,18280,18280,18280,18280,0
|
|
20241202,174700,281722950,18280,18280,18280,18280,0
|
|
20241202,174600,281722950,18280,18280,18280,18280,0
|
|
20241202,174500,281722950,18280,18280,18280,18280,0
|
|
20241202,174400,281722950,18280,18280,18280,18280,0
|
|
20241202,174300,281722950,18280,18280,18280,18280,0
|
|
20241202,174200,281722950,18280,18280,18280,18280,0
|
|
20241202,174100,281722950,18280,18280,18280,18280,0
|
|
20241202,174000,281722950,18280,18280,18280,18280,0
|
|
20241202,173900,281722950,18280,18280,18280,18280,0
|
|
20241202,173800,281722950,18280,18280,18280,18280,0
|
|
20241202,173700,281722950,18280,18280,18280,18280,207
|
|
20241202,173600,281722950,18280,18280,18280,18280,0
|
|
20241202,173500,281722950,18280,18280,18280,18280,0
|
|
20241202,173400,281722950,18280,18280,18280,18280,0
|
|
20241202,173300,281722950,18280,18280,18280,18280,0
|
|
20241202,173200,281722950,18280,18280,18280,18280,0
|
|
20241202,173100,281722950,18280,18280,18280,18280,0
|
|
20241202,173000,281722950,18280,18280,18280,18280,0
|
|
20241202,172900,281722950,18280,18280,18280,18280,0
|
|
20241202,172800,281722950,18280,18280,18280,18280,0
|
|
20241202,172700,281722950,18280,18280,18280,18280,0
|
|
20241202,172600,281722950,18280,18280,18280,18280,0
|
|
20241202,172500,281722950,18280,18280,18280,18280,0
|
|
20241202,172400,281722950,18280,18280,18280,18280,0
|
|
20241202,172300,281722950,18280,18280,18280,18280,0
|
|
20241202,172200,281722950,18280,18280,18280,18280,0
|
|
20241202,172100,281722950,18280,18280,18280,18280,0
|
|
20241202,172000,281722950,18280,18280,18280,18280,0
|
|
20241202,171900,281722950,18280,18280,18280,18280,0
|
|
20241202,171800,281722950,18280,18280,18280,18280,0
|
|
20241202,171700,281722950,18280,18280,18280,18280,0
|
|
20241202,171600,281722950,18280,18280,18280,18280,0
|
|
20241202,171500,281722950,18280,18280,18280,18280,0
|
|
20241202,171400,281722950,18280,18280,18280,18280,0
|
|
20241202,171300,281722950,18280,18280,18280,18280,0
|
|
20241202,171200,281722950,18280,18280,18280,18280,0
|
|
20241202,171100,281722950,18280,18280,18280,18280,0
|
|
20241202,171000,281722950,18280,18280,18280,18280,0
|
|
20241202,170900,281722950,18280,18280,18280,18280,0
|
|
20241202,170800,281722950,18280,18280,18280,18280,0
|
|
20241202,170700,281722950,18280,18280,18280,18280,207
|
|
20241202,170600,281722950,18280,18280,18280,18280,0
|
|
20241202,170500,281722950,18280,18280,18280,18280,0
|
|
20241202,170400,281722950,18280,18280,18280,18280,0
|
|
20241202,170300,281722950,18280,18280,18280,18280,0
|
|
20241202,170200,281722950,18280,18280,18280,18280,0
|
|
20241202,170100,281722950,18280,18280,18280,18280,0
|
|
20241202,170000,281722950,18280,18280,18280,18280,0
|
|
20241202,165900,281722950,18280,18280,18280,18280,0
|
|
20241202,165800,281722950,18280,18280,18280,18280,0
|
|
20241202,165700,281722950,18280,18280,18280,18280,0
|
|
20241202,165600,281722950,18280,18280,18280,18280,0
|
|
20241202,165500,281722950,18280,18280,18280,18280,0
|
|
20241202,165400,281722950,18280,18280,18280,18280,0
|
|
20241202,165300,281722950,18280,18280,18280,18280,0
|
|
20241202,165200,281722950,18280,18280,18280,18280,0
|
|
20241202,165100,281722950,18280,18280,18280,18280,0
|
|
20241202,165000,281722950,18280,18280,18280,18280,0
|
|
20241202,164900,281722950,18280,18280,18280,18280,0
|
|
20241202,164800,281722950,18280,18280,18280,18280,0
|
|
20241202,164700,281722950,18280,18280,18280,18280,0
|
|
20241202,164600,281722950,18280,18280,18280,18280,0
|
|
20241202,164500,281722950,18280,18280,18280,18280,0
|
|
20241202,164400,281722950,18280,18280,18280,18280,0
|
|
20241202,164300,281722950,18280,18280,18280,18280,0
|
|
20241202,164200,281722950,18280,18280,18280,18280,0
|
|
20241202,164100,281722950,18280,18280,18280,18280,0
|
|
20241202,164000,281722950,18280,18280,18280,18280,0
|
|
20241202,163900,281722950,18280,18280,18280,18280,0
|
|
20241202,163800,281722950,18280,18280,18280,18280,0
|
|
20241202,163700,281722950,18280,18280,18280,18280,207
|
|
20241202,163600,281722950,18280,18280,18280,18280,0
|
|
20241202,163500,281722950,18280,18280,18280,18280,0
|
|
20241202,163400,281722950,18280,18280,18280,18280,0
|
|
20241202,163300,281722950,18280,18280,18280,18280,0
|
|
20241202,163200,281722950,18280,18280,18280,18280,0
|
|
20241202,163100,281722950,18280,18280,18280,18280,0
|
|
20241202,163000,281722950,18280,18280,18280,18280,0
|
|
20241202,162900,281722950,18280,18280,18280,18280,0
|
|
20241202,162800,281722950,18280,18280,18280,18280,0
|
|
20241202,162700,281722950,18280,18280,18280,18280,0
|
|
20241202,162600,281722950,18280,18280,18280,18280,0
|
|
20241202,162500,281722950,18280,18280,18280,18280,0
|
|
20241202,162400,281722950,18280,18280,18280,18280,0
|
|
20241202,162300,281722950,18280,18280,18280,18280,0
|
|
20241202,162200,281722950,18280,18280,18280,18280,0
|
|
20241202,162100,281722950,18280,18280,18280,18280,0
|
|
20241202,162000,281722950,18280,18280,18280,18280,0
|
|
20241202,161900,281722950,18280,18280,18280,18280,0
|
|
20241202,161800,281722950,18280,18280,18280,18280,0
|
|
20241202,161700,281722950,18280,18280,18280,18280,0
|
|
20241202,161600,281722950,18280,18280,18280,18280,0
|
|
20241202,161500,281722950,18280,18280,18280,18280,0
|
|
20241202,161400,281722950,18280,18280,18280,18280,0
|
|
20241202,161300,281722950,18280,18280,18280,18280,0
|
|
20241202,161200,281722950,18280,18280,18280,18280,0
|
|
20241202,161100,281722950,18280,18280,18280,18280,0
|
|
20241202,161000,281722950,18280,18280,18280,18280,0
|
|
20241202,160900,281722950,18280,18280,18280,18280,0
|
|
20241202,160800,281722950,18280,18280,18280,18280,0
|
|
20241202,160700,281722950,18280,18280,18280,18280,207
|
|
20241202,160600,281722950,18280,18280,18280,18280,0
|
|
20241202,160500,281722950,18280,18280,18280,18280,0
|
|
20241202,160400,281722950,18280,18280,18280,18280,0
|
|
20241202,160300,281722950,18280,18280,18280,18280,0
|
|
20241202,160200,281722950,18280,18280,18280,18280,0
|
|
20241202,160100,281722950,18280,18280,18280,18280,0
|
|
20241202,160000,281722950,18280,18280,18280,18280,0
|
|
20241202,155900,281722950,18280,18280,18280,18280,0
|
|
20241202,155800,281722950,18280,18280,18280,18280,0
|
|
20241202,155700,281722950,18280,18280,18280,18280,0
|
|
20241202,155600,281722950,18280,18280,18280,18280,0
|
|
20241202,155500,281722950,18280,18280,18280,18280,0
|
|
20241202,155400,281722950,18280,18280,18280,18280,0
|
|
20241202,155300,281722950,18280,18280,18280,18280,0
|
|
20241202,155200,281722950,18280,18280,18280,18280,0
|
|
20241202,155100,281722950,18280,18280,18280,18280,0
|
|
20241202,155000,281722950,18280,18280,18280,18280,0
|
|
20241202,154900,281722950,18280,18280,18280,18280,0
|
|
20241202,154800,281722950,18280,18280,18280,18280,0
|
|
20241202,154700,281722950,18280,18280,18280,18280,0
|
|
20241202,154600,281722950,18280,18280,18280,18280,0
|
|
20241202,154500,281722950,18280,18280,18280,18280,0
|
|
20241202,154400,281722950,18280,18280,18280,18280,0
|
|
20241202,154300,281722950,18280,18280,18280,18280,0
|
|
20241202,154200,281722950,18280,18280,18280,18280,0
|
|
20241202,154100,281722950,18280,18280,18280,18280,0
|
|
20241202,154000,281722950,18280,18280,18280,18280,0
|
|
20241202,153900,281722950,18280,18280,18280,18280,0
|
|
20241202,153800,281722950,18280,18280,18280,18280,0
|
|
20241202,153700,281722950,18280,18280,18280,18280,207
|
|
20241202,153600,281722950,18280,18280,18280,18280,0
|
|
20241202,153500,281722950,18280,18280,18280,18280,0
|
|
20241202,153400,281722950,18280,18280,18280,18280,0
|
|
20241202,153300,281722950,18280,18280,18280,18280,0
|
|
20241202,153200,281722950,18280,18280,18280,18280,0
|
|
20241202,153100,281722950,18280,18280,18280,18280,0
|
|
20241202,153000,281722950,18280,18280,18280,18280,207
|
|
20241202,152900,277938990,18270,18270,18270,18270,0
|
|
20241202,152800,277938990,18270,18270,18270,18270,0
|
|
20241202,152700,277938990,18270,18270,18270,18270,0
|
|
20241202,152600,277938990,18270,18270,18270,18270,0
|
|
20241202,152500,277938990,18270,18270,18270,18270,0
|
|
20241202,152400,277938990,18270,18270,18270,18270,0
|
|
20241202,152300,277938990,18270,18270,18270,18270,0
|
|
20241202,152200,277938990,18270,18270,18270,18270,0
|
|
20241202,152100,277938990,18270,18270,18270,18270,0
|
|
20241202,152000,277938990,18270,18270,18270,18270,0
|
|
20241202,151900,277938990,18270,18250,18270,18250,3
|
|
20241202,151800,277884220,18270,18270,18270,18270,1
|
|
20241202,151700,277865950,18270,18250,18270,18250,5
|
|
20241202,151600,277774680,18270,18270,18270,18270,0
|
|
20241202,151500,277774680,18270,18270,18270,18270,2
|
|
20241202,151400,277738140,18250,18270,18270,18250,8
|
|
20241202,151300,277592100,18260,18260,18260,18260,14
|
|
20241202,151200,277336460,18260,18260,18260,18260,0
|
|
20241202,151100,277336460,18260,18260,18260,18260,1
|
|
20241202,151000,277318200,18250,18250,18250,18250,53
|
|
20241202,150900,276350950,18250,18250,18250,18250,0
|
|
20241202,150800,276350950,18250,18260,18260,18250,23
|
|
20241202,150700,275931100,18260,18260,18260,18260,1
|
|
20241202,150600,275912840,18260,18260,18260,18260,0
|
|
20241202,150500,275912840,18260,18260,18260,18260,1
|
|
20241202,150400,275894580,18250,18250,18250,18250,31
|
|
20241202,150300,275328830,18250,18250,18260,18250,223
|
|
20241202,150200,271259070,18260,18260,18260,18260,0
|
|
20241202,150100,271259070,18260,18260,18260,18260,10
|
|
20241202,150000,271076470,18260,18260,18260,18260,1
|
|
20241202,145900,271058210,18250,18250,18250,18250,0
|
|
20241202,145800,271058210,18250,18250,18250,18250,2
|
|
20241202,145700,271021710,18250,18250,18250,18250,0
|
|
20241202,145600,271021710,18250,18250,18250,18250,7
|
|
20241202,145500,270893960,18260,18260,18260,18260,0
|
|
20241202,145400,270893960,18260,18260,18260,18260,0
|
|
20241202,145300,270893960,18260,18260,18260,18250,17
|
|
20241202,145200,270583690,18250,18250,18260,18250,9
|
|
20241202,145100,270419420,18250,18250,18250,18250,2
|
|
20241202,145000,270382920,18250,18250,18260,18250,81
|
|
20241202,144900,268904660,18250,18250,18250,18250,346
|
|
20241202,144800,262590160,18250,18250,18250,18250,73
|
|
20241202,144700,261257910,18250,18250,18250,18250,3
|
|
20241202,144600,261203160,18250,18250,18250,18250,4
|
|
20241202,144500,261130160,18250,18260,18260,18250,3
|
|
20241202,144400,261075400,18250,18250,18250,18250,121
|
|
20241202,144300,258867150,18250,18250,18250,18250,1
|
|
20241202,144200,258848900,18250,18250,18250,18250,2
|
|
20241202,144100,258812400,18250,18250,18250,18250,31
|
|
20241202,144000,258246650,18250,18250,18250,18250,2
|
|
20241202,143900,258210150,18250,18250,18250,18250,18
|
|
20241202,143800,257881650,18250,18250,18260,18250,3
|
|
20241202,143700,257826890,18250,18250,18250,18250,2
|
|
20241202,143600,257790390,18250,18250,18250,18250,2
|
|
20241202,143500,257753890,18250,18250,18250,18250,3
|
|
20241202,143400,257699140,18250,18250,18250,18250,5
|
|
20241202,143300,257607890,18250,18250,18250,18250,4
|
|
20241202,143200,257534890,18250,18250,18250,18250,4
|
|
20241202,143100,257461890,18250,18250,18260,18250,7
|
|
20241202,143000,257334110,18260,18260,18260,18260,57
|
|
20241202,142900,256293290,18260,18260,18260,18260,22
|
|
20241202,142800,255891570,18260,18260,18260,18260,2
|
|
20241202,142700,255855050,18260,18260,18260,18260,1
|
|
20241202,142600,255836790,18260,18260,18260,18260,14
|
|
20241202,142500,255581150,18270,18270,18270,18270,1
|
|
20241202,142400,255562880,18260,18260,18260,18260,0
|
|
20241202,142300,255562880,18260,18260,18260,18260,5
|
|
20241202,142200,255471580,18270,18270,18270,18270,0
|
|
20241202,142100,255471580,18270,18270,18270,18270,0
|
|
20241202,142000,255471580,18270,18270,18270,18270,0
|
|
20241202,141900,255471580,18270,18270,18270,18270,7
|
|
20241202,141800,255343690,18270,18270,18270,18270,47
|
|
20241202,141700,254485000,18270,18270,18270,18270,2
|
|
20241202,141600,254448460,18270,18270,18270,18270,0
|
|
20241202,141500,254448460,18270,18270,18270,18270,1
|
|
20241202,141400,254430190,18270,18270,18270,18270,1
|
|
20241202,141300,254411920,18250,18250,18250,18250,14
|
|
20241202,141200,254156420,18270,18270,18270,18270,0
|
|
20241202,141100,254156420,18270,18270,18270,18270,0
|
|
20241202,141000,254156420,18270,18270,18270,18270,0
|
|
20241202,140900,254156420,18270,18270,18270,18270,1
|
|
20241202,140800,254138150,18270,18270,18270,18270,0
|
|
20241202,140700,254138150,18270,18270,18270,18270,9
|
|
20241202,140600,253973720,18250,18250,18250,18250,0
|
|
20241202,140500,253973720,18250,18250,18250,18250,0
|
|
20241202,140400,253973720,18250,18250,18250,18250,0
|
|
20241202,140300,253973720,18250,18250,18250,18250,0
|
|
20241202,140200,253973720,18250,18250,18250,18250,0
|
|
20241202,140100,253973720,18250,18250,18250,18250,7
|
|
20241202,140000,253845970,18250,18250,18250,18250,0
|
|
20241202,135900,253845970,18250,18250,18250,18250,20
|
|
20241202,135800,253480970,18260,18260,18260,18260,1
|
|
20241202,135700,253462710,18270,18270,18270,18270,0
|
|
20241202,135600,253462710,18270,18270,18270,18270,10
|
|
20241202,135500,253280010,18290,18290,18290,18290,1
|
|
20241202,135400,253261720,18270,18270,18270,18270,0
|
|
20241202,135300,253261720,18270,18270,18270,18270,1
|
|
20241202,135200,253243450,18290,18290,18290,18290,10
|
|
20241202,135100,253060550,18300,18300,18300,18300,0
|
|
20241202,135000,253060550,18300,18300,18300,18300,1
|
|
20241202,134900,253042250,18300,18300,18300,18300,0
|
|
20241202,134800,253042250,18300,18300,18300,18300,1
|
|
20241202,134700,253023950,18300,18300,18300,18300,1
|
|
20241202,134600,253005650,18300,18300,18300,18300,1
|
|
20241202,134500,252987350,18300,18300,18300,18300,1
|
|
20241202,134400,252969050,18280,18280,18280,18280,0
|
|
20241202,134300,252969050,18280,18280,18280,18280,0
|
|
20241202,134200,252969050,18280,18270,18280,18270,325
|
|
20241202,134100,247030530,18260,18260,18260,18260,238
|
|
20241202,134000,242684650,18270,18280,18280,18270,13
|
|
20241202,133900,242447130,18280,18280,18280,18280,0
|
|
20241202,133800,242447130,18280,18280,18280,18280,0
|
|
20241202,133700,242447130,18280,18290,18290,18280,24
|
|
20241202,133600,242008390,18300,18300,18300,18300,10
|
|
20241202,133500,241825390,18300,18300,18300,18300,1
|
|
20241202,133400,241807090,18270,18270,18270,18270,0
|
|
20241202,133300,241807090,18270,18270,18270,18270,0
|
|
20241202,133200,241807090,18270,18260,18270,18260,86
|
|
20241202,133100,240236000,18260,18260,18260,18260,0
|
|
20241202,133000,240236000,18260,18260,18260,18260,0
|
|
20241202,132900,240236000,18260,18260,18260,18260,0
|
|
20241202,132800,240236000,18260,18260,18260,18260,0
|
|
20241202,132700,240236000,18260,18260,18260,18260,5
|
|
20241202,132600,240144700,18260,18260,18260,18260,0
|
|
20241202,132500,240144700,18260,18260,18260,18260,0
|
|
20241202,132400,240144700,18260,18260,18260,18260,2
|
|
20241202,132300,240108180,18260,18260,18260,18260,0
|
|
20241202,132200,240108180,18260,18260,18260,18260,2
|
|
20241202,132100,240071660,18250,18250,18250,18250,0
|
|
20241202,132000,240071660,18250,18250,18250,18250,0
|
|
20241202,131900,240071660,18250,18250,18250,18250,0
|
|
20241202,131800,240071660,18250,18250,18250,18250,0
|
|
20241202,131700,240071660,18250,18250,18250,18250,0
|
|
20241202,131600,240071660,18250,18250,18250,18250,0
|
|
20241202,131500,240071660,18250,18250,18250,18250,20
|
|
20241202,131400,239706660,18250,18250,18250,18250,0
|
|
20241202,131300,239706660,18250,18250,18250,18250,0
|
|
20241202,131200,239706660,18250,18250,18250,18250,0
|
|
20241202,131100,239706660,18250,18250,18250,18250,0
|
|
20241202,131000,239706660,18250,18250,18250,18250,40
|
|
20241202,130900,238976660,18240,18240,18240,18240,40
|
|
20241202,130800,238247060,18230,18230,18230,18230,0
|
|
20241202,130700,238247060,18230,18230,18230,18230,0
|
|
20241202,130600,238247060,18230,18240,18240,18230,248
|
|
20241202,130500,233725610,18240,18240,18240,18240,0
|
|
20241202,130400,233725610,18240,18240,18240,18240,0
|
|
20241202,130300,233725610,18240,18250,18250,18240,15
|
|
20241202,130200,233452000,18240,18240,18240,18240,0
|
|
20241202,130100,233452000,18240,18240,18240,18240,0
|
|
20241202,130000,233452000,18240,18250,18250,18240,14
|
|
20241202,125900,233196600,18250,18250,18250,18250,1
|
|
20241202,125800,233178350,18250,18250,18250,18250,7
|
|
20241202,125700,233050600,18250,18250,18250,18250,1
|
|
20241202,125600,233032350,18260,18260,18260,18260,7
|
|
20241202,125500,232904530,18270,18270,18270,18270,11
|
|
20241202,125400,232703560,18270,18270,18270,18270,0
|
|
20241202,125300,232703560,18270,18270,18270,18270,0
|
|
20241202,125200,232703560,18270,18270,18270,18270,0
|
|
20241202,125100,232703560,18270,18270,18270,18270,0
|
|
20241202,125000,232703560,18270,18270,18270,18270,5
|
|
20241202,124900,232612210,18230,18230,18230,18230,0
|
|
20241202,124800,232612210,18230,18230,18230,18230,0
|
|
20241202,124700,232612210,18230,18230,18230,18230,0
|
|
20241202,124600,232612210,18230,18240,18240,18230,1793
|
|
20241202,124500,199925810,18240,18240,18240,18240,1
|
|
20241202,124400,199907570,18240,18240,18240,18240,2
|
|
20241202,124300,199871090,18230,18230,18230,18230,0
|
|
20241202,124200,199871090,18230,18230,18230,18230,14
|
|
20241202,124100,199615870,18230,18230,18230,18230,0
|
|
20241202,124000,199615870,18230,18230,18230,18230,40
|
|
20241202,123900,198886670,18230,18230,18230,18230,177
|
|
20241202,123800,195659960,18230,18230,18230,18230,0
|
|
20241202,123700,195659960,18230,18230,18230,18230,3
|
|
20241202,123600,195605270,18240,18240,18240,18240,2
|
|
20241202,123500,195568790,18240,18240,18240,18240,0
|
|
20241202,123400,195568790,18240,18240,18240,18240,1
|
|
20241202,123300,195550550,18230,18230,18230,18230,0
|
|
20241202,123200,195550550,18230,18230,18230,18230,0
|
|
20241202,123100,195550550,18230,18230,18230,18230,5
|
|
20241202,123000,195459400,18230,18230,18230,18230,1
|
|
20241202,122900,195441170,18230,18230,18230,18230,0
|
|
20241202,122800,195441170,18230,18230,18230,18230,0
|
|
20241202,122700,195441170,18230,18230,18230,18230,15
|
|
20241202,122600,195167720,18230,18240,18240,18230,36
|
|
20241202,122500,194511220,18250,18250,18250,18250,20
|
|
20241202,122400,194146220,18250,18250,18250,18250,0
|
|
20241202,122300,194146220,18250,18250,18250,18250,0
|
|
20241202,122200,194146220,18250,18250,18250,18250,0
|
|
20241202,122100,194146220,18250,18250,18250,18250,0
|
|
20241202,122000,194146220,18250,18250,18250,18250,1
|
|
20241202,121900,194127970,18230,18230,18230,18230,0
|
|
20241202,121800,194127970,18230,18230,18230,18230,0
|
|
20241202,121700,194127970,18230,18230,18230,18230,0
|
|
20241202,121600,194127970,18230,18230,18230,18230,0
|
|
20241202,121500,194127970,18230,18230,18230,18230,0
|
|
20241202,121400,194127970,18230,18230,18230,18230,13
|
|
20241202,121300,193890980,18250,18250,18250,18250,0
|
|
20241202,121200,193890980,18250,18250,18250,18250,76
|
|
20241202,121100,192503980,18250,18250,18250,18250,990
|
|
20241202,121000,174436480,18260,18260,18260,18260,50
|
|
20241202,120900,173523480,18260,18260,18260,18260,0
|
|
20241202,120800,173523480,18260,18260,18260,18260,0
|
|
20241202,120700,173523480,18260,18260,18260,18260,0
|
|
20241202,120600,173523480,18260,18260,18260,18260,22
|
|
20241202,120500,173121760,18260,18260,18260,18260,1
|
|
20241202,120400,173103500,18250,18260,18260,18250,235
|
|
20241202,120300,168814740,18250,18250,18250,18250,0
|
|
20241202,120200,168814740,18250,18250,18250,18250,0
|
|
20241202,120100,168814740,18250,18250,18250,18250,0
|
|
20241202,120000,168814740,18250,18250,18250,18250,4
|
|
20241202,115900,168741740,18250,18250,18250,18250,15
|
|
20241202,115800,168467990,18260,18260,18260,18260,21
|
|
20241202,115700,168084530,18270,18270,18270,18270,0
|
|
20241202,115600,168084530,18270,18270,18270,18270,0
|
|
20241202,115500,168084530,18270,18270,18270,18270,0
|
|
20241202,115400,168084530,18270,18270,18270,18270,0
|
|
20241202,115300,168084530,18270,18270,18270,18270,0
|
|
20241202,115200,168084530,18270,18270,18270,18270,0
|
|
20241202,115100,168084530,18270,18270,18270,18270,55
|
|
20241202,115000,167079680,18270,18270,18270,18270,20
|
|
20241202,114900,166714280,18270,18270,18270,18270,20
|
|
20241202,114800,166348880,18270,18270,18270,18270,0
|
|
20241202,114700,166348880,18270,18270,18270,18270,0
|
|
20241202,114600,166348880,18270,18270,18270,18270,0
|
|
20241202,114500,166348880,18270,18270,18270,18270,0
|
|
20241202,114400,166348880,18270,18270,18270,18270,1
|
|
20241202,114300,166330610,18230,18230,18230,18230,15
|
|
20241202,114200,166057160,18270,18240,18270,18240,2
|
|
20241202,114100,166020650,18230,18260,18260,18230,305
|
|
20241202,114000,160459950,18270,18270,18270,18270,0
|
|
20241202,113900,160459950,18270,18270,18270,18270,0
|
|
20241202,113800,160459950,18270,18270,18270,18270,0
|
|
20241202,113700,160459950,18270,18270,18270,18270,0
|
|
20241202,113600,160459950,18270,18270,18270,18270,1
|
|
20241202,113500,160441680,18270,18270,18270,18270,0
|
|
20241202,113400,160441680,18270,18270,18270,18270,2
|
|
20241202,113300,160405140,18240,18250,18250,18240,450
|
|
20241202,113200,152197060,18250,18250,18250,18250,0
|
|
20241202,113100,152197060,18250,18250,18250,18250,0
|
|
20241202,113000,152197060,18250,18250,18250,18250,0
|
|
20241202,112900,152197060,18250,18250,18250,18250,0
|
|
20241202,112800,152197060,18250,18250,18250,18250,0
|
|
20241202,112700,152197060,18250,18250,18250,18250,15
|
|
20241202,112600,151923310,18250,18250,18250,18250,0
|
|
20241202,112500,151923310,18250,18250,18250,18250,13
|
|
20241202,112400,151686060,18250,18250,18250,18250,0
|
|
20241202,112300,151686060,18250,18250,18250,18250,100
|
|
20241202,112200,149861060,18250,18250,18250,18250,120
|
|
20241202,112100,147671060,18250,18260,18260,18250,170
|
|
20241202,112000,144568550,18270,18270,18270,18270,0
|
|
20241202,111900,144568550,18270,18270,18270,18270,0
|
|
20241202,111800,144568550,18270,18270,18270,18270,0
|
|
20241202,111700,144568550,18270,18270,18270,18270,1
|
|
20241202,111600,144550280,18270,18270,18270,18270,2
|
|
20241202,111500,144513740,18250,18250,18250,18250,0
|
|
20241202,111400,144513740,18250,18250,18250,18250,0
|
|
20241202,111300,144513740,18250,18250,18250,18250,37
|
|
20241202,111200,143838490,18250,18250,18250,18250,0
|
|
20241202,111100,143838490,18250,18250,18250,18250,42
|
|
20241202,111000,143071990,18250,18250,18250,18240,71
|
|
20241202,110900,141776550,18250,18250,18250,18250,12
|
|
20241202,110800,141557550,18240,18240,18240,18240,0
|
|
20241202,110700,141557550,18240,18240,18240,18240,0
|
|
20241202,110600,141557550,18240,18240,18240,18240,0
|
|
20241202,110500,141557550,18240,18240,18240,18240,0
|
|
20241202,110400,141557550,18240,18240,18240,18240,0
|
|
20241202,110300,141557550,18240,18240,18240,18240,100
|
|
20241202,110200,139733550,18240,18240,18240,18240,460
|
|
20241202,110100,131343150,18240,18240,18240,18240,3
|
|
20241202,110000,131288430,18240,18260,18260,18240,2516
|
|
20241202,105900,85363080,18270,18270,18270,18270,0
|
|
20241202,105800,85363080,18270,18270,18270,18270,0
|
|
20241202,105700,85363080,18270,18270,18270,18270,0
|
|
20241202,105600,85363080,18270,18270,18270,18270,533
|
|
20241202,105500,75625170,18300,18300,18300,18300,0
|
|
20241202,105400,75625170,18300,18300,18300,18300,0
|
|
20241202,105300,75625170,18300,18300,18300,18300,1
|
|
20241202,105200,75606870,18300,18300,18300,18300,0
|
|
20241202,105100,75606870,18300,18300,18300,18300,0
|
|
20241202,105000,75606870,18300,18300,18300,18300,0
|
|
20241202,104900,75606870,18300,18300,18300,18300,1
|
|
20241202,104800,75588570,18270,18270,18270,18270,15
|
|
20241202,104700,75314520,18300,18300,18300,18300,10
|
|
20241202,104600,75131520,18300,18300,18300,18300,0
|
|
20241202,104500,75131520,18300,18300,18300,18300,0
|
|
20241202,104400,75131520,18300,18300,18300,18300,0
|
|
20241202,104300,75131520,18300,18260,18300,18260,2
|
|
20241202,104200,75094960,18300,18290,18300,18290,12
|
|
20241202,104100,74875460,18260,18260,18260,18260,2
|
|
20241202,104000,74838940,18260,18260,18260,18260,0
|
|
20241202,103900,74838940,18260,18270,18270,18260,52
|
|
20241202,103800,73888970,18290,18290,18290,18290,0
|
|
20241202,103700,73888970,18290,18290,18290,18290,3
|
|
20241202,103600,73834100,18260,18260,18260,18260,0
|
|
20241202,103500,73834100,18260,18260,18260,18260,15
|
|
20241202,103400,73560200,18300,18300,18300,18300,0
|
|
20241202,103300,73560200,18300,18300,18300,18300,0
|
|
20241202,103200,73560200,18300,18300,18300,18300,0
|
|
20241202,103100,73560200,18300,18300,18300,18300,1
|
|
20241202,103000,73541900,18320,18320,18320,18320,0
|
|
20241202,102900,73541900,18320,18320,18320,18320,0
|
|
20241202,102800,73541900,18320,18320,18320,18320,0
|
|
20241202,102700,73541900,18320,18320,18320,18320,0
|
|
20241202,102600,73541900,18320,18320,18320,18320,0
|
|
20241202,102500,73541900,18320,18320,18320,18320,0
|
|
20241202,102400,73541900,18320,18320,18320,18320,30
|
|
20241202,102300,72992300,18320,18320,18320,18320,1
|
|
20241202,102200,72973980,18320,18320,18320,18320,0
|
|
20241202,102100,72973980,18320,18320,18320,18320,0
|
|
20241202,102000,72973980,18320,18320,18320,18320,0
|
|
20241202,101900,72973980,18320,18320,18320,18320,10
|
|
20241202,101800,72790780,18320,18320,18320,18260,385
|
|
20241202,101700,65760500,18270,18270,18270,18270,0
|
|
20241202,101600,65760500,18270,18270,18270,18270,54
|
|
20241202,101500,64773920,18270,18270,18270,18270,20
|
|
20241202,101400,64408520,18270,18270,18270,18270,1
|
|
20241202,101300,64390250,18260,18260,18260,18260,8
|
|
20241202,101200,64244170,18270,18260,18270,18260,66
|
|
20241202,101100,63038710,18270,18270,18270,18270,36
|
|
20241202,101000,62380990,18270,18270,18270,18270,15
|
|
20241202,100900,62106940,18320,18320,18320,18320,2
|
|
20241202,100800,62070300,18320,18320,18320,18320,0
|
|
20241202,100700,62070300,18320,18320,18320,18320,0
|
|
20241202,100600,62070300,18320,18320,18320,18320,0
|
|
20241202,100500,62070300,18320,18320,18320,18320,0
|
|
20241202,100400,62070300,18320,18320,18320,18320,0
|
|
20241202,100300,62070300,18320,18320,18320,18320,1
|
|
20241202,100200,62051980,18260,18260,18260,18260,128
|
|
20241202,100100,59714700,18260,18260,18260,18260,0
|
|
20241202,100000,59714700,18260,18320,18320,18260,8
|
|
20241202,095900,59568500,18260,18260,18260,18260,0
|
|
20241202,095800,59568500,18260,18260,18260,18260,15
|
|
20241202,095700,59294600,18260,18260,18260,18260,0
|
|
20241202,095600,59294600,18260,18260,18260,18260,565
|
|
20241202,095500,48977700,18310,18310,18310,18310,0
|
|
20241202,095400,48977700,18310,18310,18310,18310,60
|
|
20241202,095300,47879100,18300,18300,18300,18300,20
|
|
20241202,095200,47513100,18300,18300,18300,18300,2
|
|
20241202,095100,47476500,18300,18300,18300,18300,0
|
|
20241202,095000,47476500,18300,18300,18300,18300,5
|
|
20241202,094900,47385000,18310,18310,18310,18310,0
|
|
20241202,094800,47385000,18310,18310,18310,18310,1
|
|
20241202,094700,47366690,18250,18250,18250,18250,41
|
|
20241202,094600,46618440,18310,18290,18310,18290,24
|
|
20241202,094500,46179350,18290,18240,18290,18240,130
|
|
20241202,094400,43808100,18240,18240,18240,18240,0
|
|
20241202,094300,43808100,18240,18240,18240,18240,1
|
|
20241202,094200,43789860,18240,18240,18240,18240,4
|
|
20241202,094100,43716900,18240,18240,18240,18240,633
|
|
20241202,094000,32170980,18300,18300,18300,18300,0
|
|
20241202,093900,32170980,18300,18300,18300,18300,1
|
|
20241202,093800,32152680,18250,18240,18250,18240,103
|
|
20241202,093700,30273930,18250,18250,18250,18250,118
|
|
20241202,093600,28120430,18250,18250,18250,18250,2
|
|
20241202,093500,28083930,18250,18250,18260,18250,19
|
|
20241202,093400,27737170,18250,18250,18250,18250,0
|
|
20241202,093300,27737170,18250,18250,18250,18250,0
|
|
20241202,093200,27737170,18250,18250,18250,18250,60
|
|
20241202,093100,26642170,18250,18250,18250,18250,212
|
|
20241202,093000,22773170,18260,18260,18260,18260,52
|
|
20241202,092900,21823650,18260,18270,18270,18260,212
|
|
20241202,092800,17952270,18310,18310,18310,18310,0
|
|
20241202,092700,17952270,18310,18310,18310,18310,0
|
|
20241202,092600,17952270,18310,18270,18310,18270,91
|
|
20241202,092500,16289660,18310,18270,18310,18270,14
|
|
20241202,092400,16033840,18310,18310,18310,18310,3
|
|
20241202,092300,15978910,18310,18310,18310,18310,4
|
|
20241202,092200,15905670,18320,18320,18320,18320,0
|
|
20241202,092100,15905670,18320,18270,18320,18270,47
|
|
20241202,092000,15046870,18320,18320,18320,18320,1
|
|
20241202,091900,15028550,18270,18280,18280,18270,33
|
|
20241202,091800,14425630,18320,18320,18320,18320,1
|
|
20241202,091700,14407310,18310,18310,18310,18310,0
|
|
20241202,091600,14407310,18310,18310,18310,18310,112
|
|
20241202,091500,12356590,18320,18320,18320,18320,0
|
|
20241202,091400,12356590,18320,18330,18330,18320,17
|
|
20241202,091300,12045080,18270,18280,18280,18270,30
|
|
20241202,091200,11496970,18340,18340,18340,18340,3
|
|
20241202,091100,11441950,18340,18340,18340,18340,0
|
|
20241202,091000,11441950,18340,18340,18340,18340,0
|
|
20241202,090900,11441950,18340,18340,18340,18340,1
|
|
20241202,090800,11423610,18260,18260,18260,18260,23
|
|
20241202,090700,11003630,18260,18260,18260,18250,29
|
|
20241202,090600,10474100,18350,18260,18350,18260,11
|
|
20241202,090500,10273150,18340,18340,18340,18340,36
|
|
20241202,090400,9612910,18350,18350,18350,18350,0
|
|
20241202,090300,9612910,18350,18350,18350,18350,0
|
|
20241202,090200,9612910,18350,18350,18350,18350,0
|
|
20241202,090100,9612910,18350,18350,18350,18350,0
|
|
20241202,090000,9612910,18350,18240,18350,18240,527
|