579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,183600,276192050,18120,18120,18120,18120,74
|
|
20241205,183500,276192050,18120,18120,18120,18120,0
|
|
20241205,183400,276192050,18120,18120,18120,18120,0
|
|
20241205,183300,276192050,18120,18120,18120,18120,0
|
|
20241205,183200,276192050,18120,18120,18120,18120,0
|
|
20241205,183100,276192050,18120,18120,18120,18120,0
|
|
20241205,183000,276192050,18120,18120,18120,18120,0
|
|
20241205,182900,276192050,18120,18120,18120,18120,0
|
|
20241205,182800,276192050,18120,18120,18120,18120,0
|
|
20241205,182700,276192050,18120,18120,18120,18120,0
|
|
20241205,182600,276192050,18120,18120,18120,18120,0
|
|
20241205,182500,276192050,18120,18120,18120,18120,0
|
|
20241205,182400,276192050,18120,18120,18120,18120,0
|
|
20241205,182300,276192050,18120,18120,18120,18120,0
|
|
20241205,182200,276192050,18120,18120,18120,18120,0
|
|
20241205,182100,276192050,18120,18120,18120,18120,0
|
|
20241205,182000,276192050,18120,18120,18120,18120,0
|
|
20241205,181900,276192050,18120,18120,18120,18120,0
|
|
20241205,181800,276192050,18120,18120,18120,18120,0
|
|
20241205,181700,276192050,18120,18120,18120,18120,0
|
|
20241205,181600,276192050,18120,18120,18120,18120,0
|
|
20241205,181500,276192050,18120,18120,18120,18120,0
|
|
20241205,181400,276192050,18120,18120,18120,18120,0
|
|
20241205,181300,276192050,18120,18120,18120,18120,0
|
|
20241205,181200,276192050,18120,18120,18120,18120,0
|
|
20241205,181100,276192050,18120,18120,18120,18120,0
|
|
20241205,181000,276192050,18120,18120,18120,18120,0
|
|
20241205,180900,276192050,18120,18120,18120,18120,0
|
|
20241205,180800,276192050,18120,18120,18120,18120,0
|
|
20241205,180700,276192050,18120,18120,18120,18120,0
|
|
20241205,180600,276192050,18120,18120,18120,18120,74
|
|
20241205,180500,276192050,18120,18120,18120,18120,0
|
|
20241205,180400,276192050,18120,18120,18120,18120,0
|
|
20241205,180300,276192050,18120,18120,18120,18120,0
|
|
20241205,180200,276192050,18120,18120,18120,18120,0
|
|
20241205,180100,276192050,18120,18120,18120,18120,0
|
|
20241205,180000,276192050,18120,18120,18120,18120,0
|
|
20241205,175900,276192050,18120,18120,18120,18120,0
|
|
20241205,175800,276192050,18120,18120,18120,18120,0
|
|
20241205,175700,276192050,18120,18120,18120,18120,0
|
|
20241205,175600,276192050,18120,18120,18120,18120,0
|
|
20241205,175500,276192050,18120,18120,18120,18120,0
|
|
20241205,175400,276192050,18120,18120,18120,18120,0
|
|
20241205,175300,276192050,18120,18120,18120,18120,0
|
|
20241205,175200,276192050,18120,18120,18120,18120,0
|
|
20241205,175100,276192050,18120,18120,18120,18120,0
|
|
20241205,175000,276192050,18120,18120,18120,18120,0
|
|
20241205,174900,276192050,18120,18120,18120,18120,0
|
|
20241205,174800,276192050,18120,18120,18120,18120,0
|
|
20241205,174700,276192050,18120,18120,18120,18120,0
|
|
20241205,174600,276192050,18120,18120,18120,18120,0
|
|
20241205,174500,276192050,18120,18120,18120,18120,0
|
|
20241205,174400,276192050,18120,18120,18120,18120,0
|
|
20241205,174300,276192050,18120,18120,18120,18120,0
|
|
20241205,174200,276192050,18120,18120,18120,18120,0
|
|
20241205,174100,276192050,18120,18120,18120,18120,0
|
|
20241205,174000,276192050,18120,18120,18120,18120,0
|
|
20241205,173900,276192050,18120,18120,18120,18120,0
|
|
20241205,173800,276192050,18120,18120,18120,18120,0
|
|
20241205,173700,276192050,18120,18120,18120,18120,0
|
|
20241205,173600,276192050,18120,18120,18120,18120,74
|
|
20241205,173500,276192050,18120,18120,18120,18120,0
|
|
20241205,173400,276192050,18120,18120,18120,18120,0
|
|
20241205,173300,276192050,18120,18120,18120,18120,0
|
|
20241205,173200,276192050,18120,18120,18120,18120,0
|
|
20241205,173100,276192050,18120,18120,18120,18120,0
|
|
20241205,173000,276192050,18120,18120,18120,18120,0
|
|
20241205,172900,276192050,18120,18120,18120,18120,0
|
|
20241205,172800,276192050,18120,18120,18120,18120,0
|
|
20241205,172700,276192050,18120,18120,18120,18120,0
|
|
20241205,172600,276192050,18120,18120,18120,18120,0
|
|
20241205,172500,276192050,18120,18120,18120,18120,0
|
|
20241205,172400,276192050,18120,18120,18120,18120,0
|
|
20241205,172300,276192050,18120,18120,18120,18120,0
|
|
20241205,172200,276192050,18120,18120,18120,18120,0
|
|
20241205,172100,276192050,18120,18120,18120,18120,0
|
|
20241205,172000,276192050,18120,18120,18120,18120,0
|
|
20241205,171900,276192050,18120,18120,18120,18120,0
|
|
20241205,171800,276192050,18120,18120,18120,18120,0
|
|
20241205,171700,276192050,18120,18120,18120,18120,0
|
|
20241205,171600,276192050,18120,18120,18120,18120,0
|
|
20241205,171500,276192050,18120,18120,18120,18120,0
|
|
20241205,171400,276192050,18120,18120,18120,18120,0
|
|
20241205,171300,276192050,18120,18120,18120,18120,0
|
|
20241205,171200,276192050,18120,18120,18120,18120,0
|
|
20241205,171100,276192050,18120,18120,18120,18120,0
|
|
20241205,171000,276192050,18120,18120,18120,18120,0
|
|
20241205,170900,276192050,18120,18120,18120,18120,0
|
|
20241205,170800,276192050,18120,18120,18120,18120,0
|
|
20241205,170700,276192050,18120,18120,18120,18120,0
|
|
20241205,170600,276192050,18120,18120,18120,18120,74
|
|
20241205,170500,276192050,18120,18120,18120,18120,0
|
|
20241205,170400,276192050,18120,18120,18120,18120,0
|
|
20241205,170300,276192050,18120,18120,18120,18120,0
|
|
20241205,170200,276192050,18120,18120,18120,18120,0
|
|
20241205,170100,276192050,18120,18120,18120,18120,0
|
|
20241205,170000,276192050,18120,18120,18120,18120,0
|
|
20241205,165900,276192050,18120,18120,18120,18120,0
|
|
20241205,165800,276192050,18120,18120,18120,18120,0
|
|
20241205,165700,276192050,18120,18120,18120,18120,0
|
|
20241205,165600,276192050,18120,18120,18120,18120,0
|
|
20241205,165500,276192050,18120,18120,18120,18120,0
|
|
20241205,165400,276192050,18120,18120,18120,18120,0
|
|
20241205,165300,276192050,18120,18120,18120,18120,0
|
|
20241205,165200,276192050,18120,18120,18120,18120,0
|
|
20241205,165100,276192050,18120,18120,18120,18120,0
|
|
20241205,165000,276192050,18120,18120,18120,18120,0
|
|
20241205,164900,276192050,18120,18120,18120,18120,0
|
|
20241205,164800,276192050,18120,18120,18120,18120,0
|
|
20241205,164700,276192050,18120,18120,18120,18120,0
|
|
20241205,164600,276192050,18120,18120,18120,18120,0
|
|
20241205,164500,276192050,18120,18120,18120,18120,0
|
|
20241205,164400,276192050,18120,18120,18120,18120,0
|
|
20241205,164300,276192050,18120,18120,18120,18120,0
|
|
20241205,164200,276192050,18120,18120,18120,18120,0
|
|
20241205,164100,276192050,18120,18120,18120,18120,0
|
|
20241205,164000,276192050,18120,18120,18120,18120,0
|
|
20241205,163900,276192050,18120,18120,18120,18120,0
|
|
20241205,163800,276192050,18120,18120,18120,18120,0
|
|
20241205,163700,276192050,18120,18120,18120,18120,0
|
|
20241205,163600,276192050,18120,18120,18120,18120,74
|
|
20241205,163500,276192050,18120,18120,18120,18120,0
|
|
20241205,163400,276192050,18120,18120,18120,18120,0
|
|
20241205,163300,276192050,18120,18120,18120,18120,0
|
|
20241205,163200,276192050,18120,18120,18120,18120,0
|
|
20241205,163100,276192050,18120,18120,18120,18120,0
|
|
20241205,163000,276192050,18120,18120,18120,18120,0
|
|
20241205,162900,276192050,18120,18120,18120,18120,0
|
|
20241205,162800,276192050,18120,18120,18120,18120,0
|
|
20241205,162700,276192050,18120,18120,18120,18120,0
|
|
20241205,162600,276192050,18120,18120,18120,18120,0
|
|
20241205,162500,276192050,18120,18120,18120,18120,0
|
|
20241205,162400,276192050,18120,18120,18120,18120,0
|
|
20241205,162300,276192050,18120,18120,18120,18120,0
|
|
20241205,162200,276192050,18120,18120,18120,18120,0
|
|
20241205,162100,276192050,18120,18120,18120,18120,0
|
|
20241205,162000,276192050,18120,18120,18120,18120,0
|
|
20241205,161900,276192050,18120,18120,18120,18120,0
|
|
20241205,161800,276192050,18120,18120,18120,18120,0
|
|
20241205,161700,276192050,18120,18120,18120,18120,0
|
|
20241205,161600,276192050,18120,18120,18120,18120,0
|
|
20241205,161500,276192050,18120,18120,18120,18120,0
|
|
20241205,161400,276192050,18120,18120,18120,18120,0
|
|
20241205,161300,276192050,18120,18120,18120,18120,0
|
|
20241205,161200,276192050,18120,18120,18120,18120,0
|
|
20241205,161100,276192050,18120,18120,18120,18120,0
|
|
20241205,161000,276192050,18120,18120,18120,18120,0
|
|
20241205,160900,276192050,18120,18120,18120,18120,0
|
|
20241205,160800,276192050,18120,18120,18120,18120,0
|
|
20241205,160700,276192050,18120,18120,18120,18120,0
|
|
20241205,160600,276192050,18120,18120,18120,18120,74
|
|
20241205,160500,276192050,18120,18120,18120,18120,0
|
|
20241205,160400,276192050,18120,18120,18120,18120,0
|
|
20241205,160300,276192050,18120,18120,18120,18120,0
|
|
20241205,160200,276192050,18120,18120,18120,18120,0
|
|
20241205,160100,276192050,18120,18120,18120,18120,0
|
|
20241205,160000,276192050,18120,18120,18120,18120,0
|
|
20241205,155900,276192050,18120,18120,18120,18120,0
|
|
20241205,155800,276192050,18120,18120,18120,18120,0
|
|
20241205,155700,276192050,18120,18120,18120,18120,0
|
|
20241205,155600,276192050,18120,18120,18120,18120,0
|
|
20241205,155500,276192050,18120,18120,18120,18120,0
|
|
20241205,155400,276192050,18120,18120,18120,18120,0
|
|
20241205,155300,276192050,18120,18120,18120,18120,0
|
|
20241205,155200,276192050,18120,18120,18120,18120,0
|
|
20241205,155100,276192050,18120,18120,18120,18120,0
|
|
20241205,155000,276192050,18120,18120,18120,18120,0
|
|
20241205,154900,276192050,18120,18120,18120,18120,0
|
|
20241205,154800,276192050,18120,18120,18120,18120,0
|
|
20241205,154700,276192050,18120,18120,18120,18120,0
|
|
20241205,154600,276192050,18120,18120,18120,18120,0
|
|
20241205,154500,276192050,18120,18120,18120,18120,0
|
|
20241205,154400,276192050,18120,18120,18120,18120,0
|
|
20241205,154300,276192050,18120,18120,18120,18120,0
|
|
20241205,154200,276192050,18120,18120,18120,18120,0
|
|
20241205,154100,276192050,18120,18120,18120,18120,0
|
|
20241205,154000,276192050,18120,18120,18120,18120,0
|
|
20241205,153900,276192050,18120,18120,18120,18120,0
|
|
20241205,153800,276192050,18120,18120,18120,18120,0
|
|
20241205,153700,276192050,18120,18120,18120,18120,0
|
|
20241205,153600,276192050,18120,18120,18120,18120,74
|
|
20241205,153500,276192050,18120,18120,18120,18120,0
|
|
20241205,153400,276192050,18120,18120,18120,18120,0
|
|
20241205,153300,276192050,18120,18120,18120,18120,0
|
|
20241205,153200,276192050,18120,18120,18120,18120,0
|
|
20241205,153100,276192050,18120,18120,18120,18120,0
|
|
20241205,153000,276192050,18120,18120,18120,18120,74
|
|
20241205,152900,274851170,18300,18300,18300,18300,0
|
|
20241205,152800,274851170,18300,18300,18300,18300,0
|
|
20241205,152700,274851170,18300,18300,18300,18300,0
|
|
20241205,152600,274851170,18300,18300,18300,18300,0
|
|
20241205,152500,274851170,18300,18300,18300,18300,0
|
|
20241205,152400,274851170,18300,18300,18300,18300,0
|
|
20241205,152300,274851170,18300,18300,18300,18300,0
|
|
20241205,152200,274851170,18300,18300,18300,18300,0
|
|
20241205,152100,274851170,18300,18300,18300,18300,0
|
|
20241205,152000,274851170,18300,18300,18300,18300,0
|
|
20241205,151900,274851170,18300,18170,18300,18070,55
|
|
20241205,151800,273854300,18300,18290,18300,18290,22
|
|
20241205,151700,273451900,18300,18280,18300,18280,159
|
|
20241205,151600,270542950,18300,18230,18300,18230,80
|
|
20241205,151500,269083710,18300,18300,18300,18300,0
|
|
20241205,151400,269083710,18300,18300,18300,18300,0
|
|
20241205,151300,269083710,18300,18300,18300,18300,0
|
|
20241205,151200,269083710,18300,18150,18300,18150,13
|
|
20241205,151100,268846390,18300,18250,18300,18250,50
|
|
20241205,151000,267933750,18130,18130,18130,18130,1
|
|
20241205,150900,267915620,18290,18140,18290,18140,2
|
|
20241205,150800,267879190,18150,18150,18150,18150,1
|
|
20241205,150700,267861040,18300,18130,18310,18130,25
|
|
20241205,150600,267403900,18310,18140,18310,18140,2
|
|
20241205,150500,267367450,18320,18230,18320,18230,373
|
|
20241205,150400,260562540,18050,18050,18050,18050,0
|
|
20241205,150300,260562540,18050,18090,18240,18050,333
|
|
20241205,150200,254510580,18080,18080,18080,18080,31
|
|
20241205,150100,253950100,18050,18060,18060,18050,50
|
|
20241205,150000,253047590,18050,18050,18050,18050,16
|
|
20241205,145900,252758790,18050,18040,18050,18040,1119
|
|
20241205,145800,232571920,18040,18050,18050,18040,143
|
|
20241205,145700,229992170,18040,18040,18050,18040,378
|
|
20241205,145600,223172900,18040,18040,18040,18040,6
|
|
20241205,145500,223064660,18050,18040,18050,18040,3
|
|
20241205,145400,223010520,18050,18050,18050,18050,2
|
|
20241205,145300,222974420,18040,18060,18060,18040,71
|
|
20241205,145200,221692820,18100,18100,18100,18100,0
|
|
20241205,145100,221692820,18100,18100,18100,18100,0
|
|
20241205,145000,221692820,18100,18100,18100,18100,1
|
|
20241205,144900,221674720,18060,18060,18060,18060,0
|
|
20241205,144800,221674720,18060,18060,18060,18060,0
|
|
20241205,144700,221674720,18060,18060,18060,18060,90
|
|
20241205,144600,220049320,18060,18050,18060,18050,183
|
|
20241205,144500,216745340,18060,18060,18060,18060,4
|
|
20241205,144400,216673100,18050,18050,18050,18050,0
|
|
20241205,144300,216673100,18050,18050,18050,18050,0
|
|
20241205,144200,216673100,18050,18050,18050,18050,40
|
|
20241205,144100,215951100,18050,18050,18050,18050,5
|
|
20241205,144000,215860850,18040,18040,18050,18040,56
|
|
20241205,143900,214850600,18050,18060,18060,18050,25
|
|
20241205,143800,214399300,18060,18060,18060,18060,4
|
|
20241205,143700,214327060,18060,18060,18060,18060,1
|
|
20241205,143600,214309000,18050,18050,18050,18050,152
|
|
20241205,143500,211565400,18060,18060,18060,18060,41
|
|
20241205,143400,210824940,18060,18070,18070,18060,25
|
|
20241205,143300,210373430,18070,18070,18070,18070,0
|
|
20241205,143200,210373430,18070,18070,18070,18070,25
|
|
20241205,143100,209921680,18140,18140,18140,18140,0
|
|
20241205,143000,209921680,18140,18140,18140,18140,0
|
|
20241205,142900,209921680,18140,18140,18140,18140,5
|
|
20241205,142800,209830980,18140,18140,18140,18140,0
|
|
20241205,142700,209830980,18140,18100,18140,18100,15
|
|
20241205,142600,209559260,18100,18070,18100,18070,310
|
|
20241205,142500,203951590,18070,18070,18070,18070,0
|
|
20241205,142400,203951590,18070,18080,18080,18070,186
|
|
20241205,142300,200590350,18080,18080,18080,18080,0
|
|
20241205,142200,200590350,18080,18080,18080,18080,0
|
|
20241205,142100,200590350,18080,18080,18080,18080,0
|
|
20241205,142000,200590350,18080,18080,18080,18080,0
|
|
20241205,141900,200590350,18080,18080,18080,18080,0
|
|
20241205,141800,200590350,18080,18080,18080,18080,102
|
|
20241205,141700,198746190,18080,18080,18080,18080,0
|
|
20241205,141600,198746190,18080,18080,18080,18080,0
|
|
20241205,141500,198746190,18080,18080,18080,18080,1
|
|
20241205,141400,198728110,18090,18090,18090,18090,30
|
|
20241205,141300,198185410,18070,18070,18070,18070,0
|
|
20241205,141200,198185410,18070,18070,18070,18070,0
|
|
20241205,141100,198185410,18070,18070,18070,18070,0
|
|
20241205,141000,198185410,18070,18070,18070,18070,0
|
|
20241205,140900,198185410,18070,18070,18070,18070,44
|
|
20241205,140800,197390330,18070,18070,18070,18070,10
|
|
20241205,140700,197209630,18070,18070,18070,18070,0
|
|
20241205,140600,197209630,18070,18070,18070,18070,0
|
|
20241205,140500,197209630,18070,18100,18100,18070,5
|
|
20241205,140400,197119250,18060,18060,18060,18060,0
|
|
20241205,140300,197119250,18060,18060,18060,18060,0
|
|
20241205,140200,197119250,18060,18060,18060,18060,46
|
|
20241205,140100,196288490,18060,18060,18060,18060,0
|
|
20241205,140000,196288490,18060,18060,18060,18060,72
|
|
20241205,135900,194988170,18100,18100,18100,18100,0
|
|
20241205,135800,194988170,18100,18100,18100,18100,0
|
|
20241205,135700,194988170,18100,18100,18100,18100,0
|
|
20241205,135600,194988170,18100,18100,18100,18100,0
|
|
20241205,135500,194988170,18100,18100,18100,18100,0
|
|
20241205,135400,194988170,18100,18100,18100,18100,0
|
|
20241205,135300,194988170,18100,18100,18100,18100,0
|
|
20241205,135200,194988170,18100,18100,18100,18100,1
|
|
20241205,135100,194970070,18060,18060,18060,18050,237
|
|
20241205,135000,190691710,18060,18060,18060,18060,15
|
|
20241205,134900,190420810,18090,18090,18090,18090,1
|
|
20241205,134800,190402720,18110,18110,18110,18110,0
|
|
20241205,134700,190402720,18110,18110,18110,18110,0
|
|
20241205,134600,190402720,18110,18110,18110,18110,0
|
|
20241205,134500,190402720,18110,18060,18110,18060,11
|
|
20241205,134400,190204010,18060,18060,18060,18060,0
|
|
20241205,134300,190204010,18060,18060,18060,18060,0
|
|
20241205,134200,190204010,18060,18060,18060,18060,22
|
|
20241205,134100,189806690,18060,18060,18060,18060,3
|
|
20241205,134000,189752510,18160,18160,18160,18160,0
|
|
20241205,133900,189752510,18160,18160,18160,18160,0
|
|
20241205,133800,189752510,18160,18160,18160,18160,0
|
|
20241205,133700,189752510,18160,18160,18160,18160,1
|
|
20241205,133600,189734350,18170,18070,18170,18070,16
|
|
20241205,133500,189445130,18220,18220,18220,18220,0
|
|
20241205,133400,189445130,18220,18060,18220,18060,208
|
|
20241205,133300,185677080,18060,18060,18060,18060,0
|
|
20241205,133200,185677080,18060,18060,18060,18060,7
|
|
20241205,133100,185550660,18070,18070,18070,18070,0
|
|
20241205,133000,185550660,18070,18070,18070,18070,11
|
|
20241205,132900,185351890,18050,18050,18050,18050,0
|
|
20241205,132800,185351890,18050,18050,18050,18050,0
|
|
20241205,132700,185351890,18050,18050,18050,18050,0
|
|
20241205,132600,185351890,18050,18050,18050,18050,0
|
|
20241205,132500,185351890,18050,18050,18050,18050,0
|
|
20241205,132400,185351890,18050,18050,18050,18050,58
|
|
20241205,132300,184304990,18050,18050,18050,18050,100
|
|
20241205,132200,182499990,18050,18050,18050,18050,1
|
|
20241205,132100,182481940,18050,18050,18050,18050,0
|
|
20241205,132000,182481940,18050,18050,18050,18050,0
|
|
20241205,131900,182481940,18050,18050,18050,18050,1
|
|
20241205,131800,182463890,18050,18050,18050,18050,0
|
|
20241205,131700,182463890,18050,18050,18050,18050,0
|
|
20241205,131600,182463890,18050,18050,18050,18050,15
|
|
20241205,131500,182193140,18040,18040,18050,18040,383
|
|
20241205,131400,175282050,18040,18040,18040,18040,200
|
|
20241205,131300,171674050,18040,18040,18040,18040,0
|
|
20241205,131200,171674050,18040,18040,18040,18040,0
|
|
20241205,131100,171674050,18040,18040,18040,18040,0
|
|
20241205,131000,171674050,18040,18040,18040,18040,1
|
|
20241205,130900,171656010,18050,18050,18050,18050,15
|
|
20241205,130800,171385260,18060,18070,18070,18040,284
|
|
20241205,130700,166257490,18050,18050,18050,18050,0
|
|
20241205,130600,166257490,18050,18050,18050,18050,0
|
|
20241205,130500,166257490,18050,18060,18060,18050,227
|
|
20241205,130400,162159620,18070,18070,18070,18070,0
|
|
20241205,130300,162159620,18070,18070,18070,18070,0
|
|
20241205,130200,162159620,18070,18090,18090,18070,21
|
|
20241205,130100,161779930,18050,18090,18090,18050,360
|
|
20241205,130000,155278480,18090,18090,18090,18070,1646
|
|
20241205,125900,125515900,18100,18100,18100,18100,0
|
|
20241205,125800,125515900,18100,18100,18100,18100,1
|
|
20241205,125700,125497800,18100,18100,18100,18100,10
|
|
20241205,125600,125316800,18100,18100,18100,18100,0
|
|
20241205,125500,125316800,18100,18100,18100,18100,0
|
|
20241205,125400,125316800,18100,18100,18100,18100,1
|
|
20241205,125300,125298700,18100,18100,18100,18100,2
|
|
20241205,125200,125262500,18090,18100,18100,18090,125
|
|
20241205,125100,123001240,18110,18110,18110,18110,0
|
|
20241205,125000,123001240,18110,18110,18110,18110,0
|
|
20241205,124900,123001240,18110,18110,18110,18110,0
|
|
20241205,124800,123001240,18110,18110,18110,18110,1
|
|
20241205,124700,122983130,18100,18100,18100,18100,43
|
|
20241205,124600,122204830,18090,18100,18100,18090,43
|
|
20241205,124500,121426770,18100,18100,18100,18100,0
|
|
20241205,124400,121426770,18100,18100,18100,18100,23
|
|
20241205,124300,121010470,18110,18110,18110,18110,2
|
|
20241205,124200,120974250,18110,18110,18110,18110,0
|
|
20241205,124100,120974250,18110,18110,18110,18110,0
|
|
20241205,124000,120974250,18110,18110,18110,18110,0
|
|
20241205,123900,120974250,18110,18110,18110,18110,4
|
|
20241205,123800,120901810,18110,18110,18110,18110,1
|
|
20241205,123700,120883700,18120,18120,18120,18120,0
|
|
20241205,123600,120883700,18120,18120,18120,18120,0
|
|
20241205,123500,120883700,18120,18120,18120,18120,2
|
|
20241205,123400,120847460,18140,18140,18140,18140,2
|
|
20241205,123300,120811180,18140,18140,18140,18140,0
|
|
20241205,123200,120811180,18140,18140,18140,18140,0
|
|
20241205,123100,120811180,18140,18140,18140,18140,0
|
|
20241205,123000,120811180,18140,18140,18140,18140,0
|
|
20241205,122900,120811180,18140,18140,18140,18140,1
|
|
20241205,122800,120793040,18100,18100,18100,18100,0
|
|
20241205,122700,120793040,18100,18100,18100,18100,0
|
|
20241205,122600,120793040,18100,18100,18100,18100,47
|
|
20241205,122500,119942340,18100,18100,18100,18100,100
|
|
20241205,122400,118132340,18100,18100,18100,18100,3
|
|
20241205,122300,118078040,18100,18100,18100,18100,1
|
|
20241205,122200,118059940,18100,18100,18100,18100,1
|
|
20241205,122100,118041840,18090,18090,18090,18090,0
|
|
20241205,122000,118041840,18090,18090,18090,18090,155
|
|
20241205,121900,115237890,18100,18100,18100,18100,1
|
|
20241205,121800,115219790,18100,18100,18100,18100,52
|
|
20241205,121700,114278590,18150,18150,18150,18150,0
|
|
20241205,121600,114278590,18150,18150,18150,18150,0
|
|
20241205,121500,114278590,18150,18150,18150,18150,0
|
|
20241205,121400,114278590,18150,18090,18150,18090,77
|
|
20241205,121300,112884980,18090,18120,18120,18090,1266
|
|
20241205,121200,89967560,18160,18160,18160,18160,0
|
|
20241205,121100,89967560,18160,18160,18160,18160,0
|
|
20241205,121000,89967560,18160,18160,18160,18160,0
|
|
20241205,120900,89967560,18160,18160,18160,18160,1
|
|
20241205,120800,89949400,18120,18120,18120,18120,2
|
|
20241205,120700,89913160,18130,18130,18130,18130,22
|
|
20241205,120600,89514300,18130,18130,18130,18130,0
|
|
20241205,120500,89514300,18130,18130,18130,18130,2
|
|
20241205,120400,89478040,18130,18130,18130,18130,0
|
|
20241205,120300,89478040,18130,18130,18130,18130,0
|
|
20241205,120200,89478040,18130,18130,18130,18130,0
|
|
20241205,120100,89478040,18130,18130,18130,18130,0
|
|
20241205,120000,89478040,18130,18130,18130,18130,1
|
|
20241205,115900,89459910,18120,18120,18120,18120,0
|
|
20241205,115800,89459910,18120,18120,18120,18120,0
|
|
20241205,115700,89459910,18120,18120,18120,18120,0
|
|
20241205,115600,89459910,18120,18120,18120,18120,0
|
|
20241205,115500,89459910,18120,18170,18170,18120,62
|
|
20241205,115400,88335950,18130,18130,18130,18130,0
|
|
20241205,115300,88335950,18130,18130,18130,18130,0
|
|
20241205,115200,88335950,18130,18130,18130,18130,0
|
|
20241205,115100,88335950,18130,18130,18130,18130,10
|
|
20241205,115000,88154650,18130,18130,18140,18130,66
|
|
20241205,114900,86958060,18150,18160,18160,18150,6
|
|
20241205,114800,86849150,18170,18170,18170,18170,0
|
|
20241205,114700,86849150,18170,18170,18170,18170,0
|
|
20241205,114600,86849150,18170,18170,18170,18170,0
|
|
20241205,114500,86849150,18170,18170,18170,18170,2
|
|
20241205,114400,86812810,18140,18140,18140,18140,0
|
|
20241205,114300,86812810,18140,18140,18140,18140,0
|
|
20241205,114200,86812810,18140,18140,18140,18140,0
|
|
20241205,114100,86812810,18140,18140,18140,18140,91
|
|
20241205,114000,85162070,18140,18140,18140,18140,62
|
|
20241205,113900,84037390,18140,18140,18140,18140,0
|
|
20241205,113800,84037390,18140,18140,18140,18140,0
|
|
20241205,113700,84037390,18140,18140,18140,18140,54
|
|
20241205,113600,83057830,18140,18140,18140,18140,0
|
|
20241205,113500,83057830,18140,18140,18140,18140,1
|
|
20241205,113400,83039690,18130,18130,18130,18130,0
|
|
20241205,113300,83039690,18130,18130,18130,18130,19
|
|
20241205,113200,82695220,18130,18130,18130,18130,5
|
|
20241205,113100,82604570,18130,18130,18130,18130,0
|
|
20241205,113000,82604570,18130,18130,18130,18130,1
|
|
20241205,112900,82586440,18140,18140,18140,18140,0
|
|
20241205,112800,82586440,18140,18140,18140,18140,0
|
|
20241205,112700,82586440,18140,18140,18140,18140,0
|
|
20241205,112600,82586440,18140,18140,18140,18140,1
|
|
20241205,112500,82568300,18120,18120,18120,18120,75
|
|
20241205,112400,81209300,18120,18120,18120,18120,0
|
|
20241205,112300,81209300,18120,18120,18120,18120,20
|
|
20241205,112200,80846900,18120,18120,18120,18120,1
|
|
20241205,112100,80828780,18120,18120,18120,18120,3
|
|
20241205,112000,80774420,18120,18120,18120,18120,0
|
|
20241205,111900,80774420,18120,18120,18120,18120,0
|
|
20241205,111800,80774420,18120,18120,18120,18120,0
|
|
20241205,111700,80774420,18120,18120,18120,18120,9
|
|
20241205,111600,80611340,18120,18120,18120,18120,5
|
|
20241205,111500,80520740,18110,18110,18110,18110,0
|
|
20241205,111400,80520740,18110,18110,18110,18110,0
|
|
20241205,111300,80520740,18110,18110,18110,18110,20
|
|
20241205,111200,80158540,18120,18120,18120,18120,9
|
|
20241205,111100,79995460,18120,18120,18120,18120,167
|
|
20241205,111000,76969420,18120,18120,18120,18120,202
|
|
20241205,110900,73309180,18140,18140,18140,18140,0
|
|
20241205,110800,73309180,18140,18140,18140,18140,15
|
|
20241205,110700,73037080,18170,18170,18170,18170,0
|
|
20241205,110600,73037080,18170,18170,18170,18170,1
|
|
20241205,110500,73018910,18170,18170,18170,18170,0
|
|
20241205,110400,73018910,18170,18170,18170,18170,0
|
|
20241205,110300,73018910,18170,18170,18170,18170,0
|
|
20241205,110200,73018910,18170,18170,18170,18170,1
|
|
20241205,110100,73000740,18150,18150,18150,18150,1
|
|
20241205,110000,72982590,18130,18130,18130,18130,5
|
|
20241205,105900,72891940,18130,18130,18130,18130,30
|
|
20241205,105800,72348040,18130,18130,18130,18130,0
|
|
20241205,105700,72348040,18130,18130,18130,18130,0
|
|
20241205,105600,72348040,18130,18130,18130,18130,2
|
|
20241205,105500,72311780,18120,18120,18120,18120,1
|
|
20241205,105400,72293660,18130,18130,18130,18130,0
|
|
20241205,105300,72293660,18130,18130,18130,18130,5
|
|
20241205,105200,72203010,18130,18130,18130,18130,6
|
|
20241205,105100,72094230,18120,18120,18120,18120,0
|
|
20241205,105000,72094230,18120,18120,18120,18120,1
|
|
20241205,104900,72076110,18130,18130,18130,18130,0
|
|
20241205,104800,72076110,18130,18130,18130,18130,2
|
|
20241205,104700,72039850,18130,18130,18130,18130,2
|
|
20241205,104600,72003590,18120,18120,18120,18120,0
|
|
20241205,104500,72003590,18120,18140,18140,18120,9
|
|
20241205,104400,71840410,18140,18140,18140,18140,1
|
|
20241205,104300,71822270,18140,18140,18140,18140,4
|
|
20241205,104200,71749710,18140,18140,18140,18140,1
|
|
20241205,104100,71731570,18150,18150,18150,18150,0
|
|
20241205,104000,71731570,18150,18150,18150,18150,0
|
|
20241205,103900,71731570,18150,18150,18150,18150,0
|
|
20241205,103800,71731570,18150,18150,18150,18150,0
|
|
20241205,103700,71731570,18150,18150,18150,18150,1
|
|
20241205,103600,71713420,18150,18150,18150,18150,11
|
|
20241205,103500,71513770,18150,18150,18150,18150,0
|
|
20241205,103400,71513770,18150,18150,18150,18150,2
|
|
20241205,103300,71477470,18150,18150,18150,18150,0
|
|
20241205,103200,71477470,18150,18150,18150,18150,1
|
|
20241205,103100,71459320,18170,18170,18170,18170,0
|
|
20241205,103000,71459320,18170,18170,18170,18170,0
|
|
20241205,102900,71459320,18170,18170,18170,18170,0
|
|
20241205,102800,71459320,18170,18170,18170,18170,0
|
|
20241205,102700,71459320,18170,18170,18170,18170,2
|
|
20241205,102600,71422980,18170,18170,18170,18170,21
|
|
20241205,102500,71041410,18170,18170,18170,18170,0
|
|
20241205,102400,71041410,18170,18170,18170,18170,0
|
|
20241205,102300,71041410,18170,18170,18170,18170,0
|
|
20241205,102200,71041410,18170,18170,18170,18170,1
|
|
20241205,102100,71023240,18120,18120,18120,18120,47
|
|
20241205,102000,70171600,18120,18120,18120,18120,25
|
|
20241205,101900,69718600,18120,18110,18120,18110,106
|
|
20241205,101800,67797890,18120,18120,18120,18120,0
|
|
20241205,101700,67797890,18120,18120,18120,18120,1
|
|
20241205,101600,67779770,18120,18120,18120,18120,0
|
|
20241205,101500,67779770,18120,18120,18120,18120,0
|
|
20241205,101400,67779770,18120,18120,18120,18120,1
|
|
20241205,101300,67761650,18110,18110,18110,18110,52
|
|
20241205,101200,66819930,18100,18110,18110,18100,62
|
|
20241205,101100,65697420,18120,18120,18120,18120,3
|
|
20241205,101000,65643060,18120,18120,18120,18120,8
|
|
20241205,100900,65498100,18170,18170,18170,18170,0
|
|
20241205,100800,65498100,18170,18170,18170,18170,1
|
|
20241205,100700,65479930,18170,18170,18170,18170,0
|
|
20241205,100600,65479930,18170,18170,18170,18170,4
|
|
20241205,100500,65407250,18170,18170,18170,18170,2
|
|
20241205,100400,65370910,18100,18100,18100,18100,1
|
|
20241205,100300,65352810,18170,18170,18170,18170,1
|
|
20241205,100200,65334640,18170,18090,18170,18090,361
|
|
20241205,100100,58789250,18100,18100,18100,18100,269
|
|
20241205,100000,53920350,18110,18150,18150,18110,51
|
|
20241205,095900,52996700,18110,18140,18140,18110,548
|
|
20241205,095800,43067550,18160,18160,18160,18160,1
|
|
20241205,095700,43049390,18140,18140,18140,18140,0
|
|
20241205,095600,43049390,18140,18160,18160,18140,14
|
|
20241205,095500,42795200,18160,18160,18160,18160,3
|
|
20241205,095400,42740720,18170,18170,18170,18170,0
|
|
20241205,095300,42740720,18170,18170,18170,18170,1
|
|
20241205,095200,42722550,18170,18170,18170,18170,0
|
|
20241205,095100,42722550,18170,18170,18170,18170,0
|
|
20241205,095000,42722550,18170,18170,18170,18170,0
|
|
20241205,094900,42722550,18170,18120,18170,18120,38
|
|
20241205,094800,42033940,18120,18120,18120,18120,11
|
|
20241205,094700,41834620,18100,18100,18100,18100,0
|
|
20241205,094600,41834620,18100,18150,18150,18100,336
|
|
20241205,094500,35746730,18160,18170,18170,18160,12
|
|
20241205,094400,35528710,18170,18170,18170,18170,0
|
|
20241205,094300,35528710,18170,18170,18170,18170,1
|
|
20241205,094200,35510540,18160,18160,18160,18160,11
|
|
20241205,094100,35310780,18160,18160,18160,18160,0
|
|
20241205,094000,35310780,18160,18160,18160,18160,15
|
|
20241205,093900,35038380,18160,18160,18160,18160,4
|
|
20241205,093800,34965740,18170,18170,18170,18170,50
|
|
20241205,093700,34057240,18170,18150,18170,18150,72
|
|
20241205,093600,32750340,18200,18200,18200,18200,0
|
|
20241205,093500,32750340,18200,18200,18200,18200,0
|
|
20241205,093400,32750340,18200,18200,18200,18200,1
|
|
20241205,093300,32732140,18200,18200,18200,18200,0
|
|
20241205,093200,32732140,18200,18200,18200,18200,0
|
|
20241205,093100,32732140,18200,18200,18200,18200,102
|
|
20241205,093000,30875740,18280,18280,18280,18280,0
|
|
20241205,092900,30875740,18280,18280,18280,18280,1
|
|
20241205,092800,30857460,18320,18320,18320,18320,0
|
|
20241205,092700,30857460,18320,18150,18320,18150,23
|
|
20241205,092600,30439670,18350,18350,18350,18350,0
|
|
20241205,092500,30439670,18350,18350,18350,18350,1
|
|
20241205,092400,30421320,18180,18350,18350,18180,52
|
|
20241205,092300,29475790,18350,18210,18350,18180,7
|
|
20241205,092200,29348290,18390,18350,18390,18350,12
|
|
20241205,092100,29127840,18180,18210,18370,18180,3
|
|
20241205,092000,29073080,18400,18180,18400,18180,109
|
|
20241205,091900,27073160,18340,18340,18340,18340,1
|
|
20241205,091800,27054820,18360,18350,18360,18180,45
|
|
20241205,091700,26236020,18180,18380,18490,18180,351
|
|
20241205,091600,19833750,18210,18120,18420,18120,400
|
|
20241205,091500,12549090,18110,18120,18120,18110,11
|
|
20241205,091400,12349810,18200,18200,18200,18200,2
|
|
20241205,091300,12313410,18140,18210,18210,18140,44
|
|
20241205,091200,11514780,18160,18210,18210,18160,56
|
|
20241205,091100,10496820,18210,18210,18210,18210,24
|
|
20241205,091000,10059780,18210,18200,18210,18200,25
|
|
20241205,090900,9604630,18210,18200,18210,18160,21
|
|
20241205,090800,9222780,18200,18220,18220,18200,88
|
|
20241205,090700,7620610,18240,18240,18240,18230,36
|
|
20241205,090600,6964120,18240,18250,18250,18240,12
|
|
20241205,090500,6745140,18300,18300,18300,18300,1
|
|
20241205,090400,6726840,18270,18390,18390,18270,10
|
|
20241205,090300,6543840,18490,18490,18490,18490,2
|
|
20241205,090200,6506860,18520,18260,18520,18250,9
|
|
20241205,090100,6342300,18570,18570,18570,18570,0
|
|
20241205,090000,6342300,18570,18210,18570,18210,347
|