580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183700,350974090,18100,18100,18100,18100,1965
|
|
20241206,183600,350974090,18100,18100,18100,18100,0
|
|
20241206,183500,350974090,18100,18100,18100,18100,0
|
|
20241206,183400,350974090,18100,18100,18100,18100,0
|
|
20241206,183300,350974090,18100,18100,18100,18100,0
|
|
20241206,183200,350974090,18100,18100,18100,18100,0
|
|
20241206,183100,350974090,18100,18100,18100,18100,0
|
|
20241206,183000,350974090,18100,18100,18100,18100,0
|
|
20241206,182900,350974090,18100,18100,18100,18100,0
|
|
20241206,182800,350974090,18100,18100,18100,18100,0
|
|
20241206,182700,350974090,18100,18100,18100,18100,0
|
|
20241206,182600,350974090,18100,18100,18100,18100,0
|
|
20241206,182500,350974090,18100,18100,18100,18100,0
|
|
20241206,182400,350974090,18100,18100,18100,18100,0
|
|
20241206,182300,350974090,18100,18100,18100,18100,0
|
|
20241206,182200,350974090,18100,18100,18100,18100,0
|
|
20241206,182100,350974090,18100,18100,18100,18100,0
|
|
20241206,182000,350974090,18100,18100,18100,18100,0
|
|
20241206,181900,350974090,18100,18100,18100,18100,0
|
|
20241206,181800,350974090,18100,18100,18100,18100,0
|
|
20241206,181700,350974090,18100,18100,18100,18100,0
|
|
20241206,181600,350974090,18100,18100,18100,18100,0
|
|
20241206,181500,350974090,18100,18100,18100,18100,0
|
|
20241206,181400,350974090,18100,18100,18100,18100,0
|
|
20241206,181300,350974090,18100,18100,18100,18100,0
|
|
20241206,181200,350974090,18100,18100,18100,18100,0
|
|
20241206,181100,350974090,18100,18100,18100,18100,0
|
|
20241206,181000,350974090,18100,18100,18100,18100,0
|
|
20241206,180900,350974090,18100,18100,18100,18100,0
|
|
20241206,180800,350974090,18100,18100,18100,18100,0
|
|
20241206,180700,350974090,18100,18100,18100,18100,1965
|
|
20241206,180600,350974090,18100,18100,18100,18100,0
|
|
20241206,180500,350974090,18100,18100,18100,18100,0
|
|
20241206,180400,350974090,18100,18100,18100,18100,0
|
|
20241206,180300,350974090,18100,18100,18100,18100,0
|
|
20241206,180200,350974090,18100,18100,18100,18100,0
|
|
20241206,180100,350974090,18100,18100,18100,18100,0
|
|
20241206,180000,350974090,18100,18100,18100,18100,0
|
|
20241206,175900,350974090,18100,18100,18100,18100,0
|
|
20241206,175800,350974090,18100,18100,18100,18100,0
|
|
20241206,175700,350974090,18100,18100,18100,18100,0
|
|
20241206,175600,350974090,18100,18100,18100,18100,0
|
|
20241206,175500,350974090,18100,18100,18100,18100,0
|
|
20241206,175400,350974090,18100,18100,18100,18100,0
|
|
20241206,175300,350974090,18100,18100,18100,18100,0
|
|
20241206,175200,350974090,18100,18100,18100,18100,0
|
|
20241206,175100,350974090,18100,18100,18100,18100,0
|
|
20241206,175000,350974090,18100,18100,18100,18100,0
|
|
20241206,174900,350974090,18100,18100,18100,18100,0
|
|
20241206,174800,350974090,18100,18100,18100,18100,0
|
|
20241206,174700,350974090,18100,18100,18100,18100,0
|
|
20241206,174600,350974090,18100,18100,18100,18100,0
|
|
20241206,174500,350974090,18100,18100,18100,18100,0
|
|
20241206,174400,350974090,18100,18100,18100,18100,0
|
|
20241206,174300,350974090,18100,18100,18100,18100,0
|
|
20241206,174200,350974090,18100,18100,18100,18100,0
|
|
20241206,174100,350974090,18100,18100,18100,18100,0
|
|
20241206,174000,350974090,18100,18100,18100,18100,0
|
|
20241206,173900,350974090,18100,18100,18100,18100,0
|
|
20241206,173800,350974090,18100,18100,18100,18100,0
|
|
20241206,173700,350974090,18100,18100,18100,18100,1965
|
|
20241206,173600,350974090,18100,18100,18100,18100,0
|
|
20241206,173500,350974090,18100,18100,18100,18100,0
|
|
20241206,173400,350974090,18100,18100,18100,18100,0
|
|
20241206,173300,350974090,18100,18100,18100,18100,0
|
|
20241206,173200,350974090,18100,18100,18100,18100,0
|
|
20241206,173100,350974090,18100,18100,18100,18100,0
|
|
20241206,173000,350974090,18100,18100,18100,18100,0
|
|
20241206,172900,350974090,18100,18100,18100,18100,0
|
|
20241206,172800,350974090,18100,18100,18100,18100,0
|
|
20241206,172700,350974090,18100,18100,18100,18100,0
|
|
20241206,172600,350974090,18100,18100,18100,18100,0
|
|
20241206,172500,350974090,18100,18100,18100,18100,0
|
|
20241206,172400,350974090,18100,18100,18100,18100,0
|
|
20241206,172300,350974090,18100,18100,18100,18100,0
|
|
20241206,172200,350974090,18100,18100,18100,18100,0
|
|
20241206,172100,350974090,18100,18100,18100,18100,0
|
|
20241206,172000,350974090,18100,18100,18100,18100,0
|
|
20241206,171900,350974090,18100,18100,18100,18100,0
|
|
20241206,171800,350974090,18100,18100,18100,18100,0
|
|
20241206,171700,350974090,18100,18100,18100,18100,0
|
|
20241206,171600,350974090,18100,18100,18100,18100,0
|
|
20241206,171500,350974090,18100,18100,18100,18100,0
|
|
20241206,171400,350974090,18100,18100,18100,18100,0
|
|
20241206,171300,350974090,18100,18100,18100,18100,0
|
|
20241206,171200,350974090,18100,18100,18100,18100,0
|
|
20241206,171100,350974090,18100,18100,18100,18100,0
|
|
20241206,171000,350974090,18100,18100,18100,18100,0
|
|
20241206,170900,350974090,18100,18100,18100,18100,0
|
|
20241206,170800,350974090,18100,18100,18100,18100,0
|
|
20241206,170700,350974090,18100,18100,18100,18100,1965
|
|
20241206,170600,350974090,18100,18100,18100,18100,0
|
|
20241206,170500,350974090,18100,18100,18100,18100,0
|
|
20241206,170400,350974090,18100,18100,18100,18100,0
|
|
20241206,170300,350974090,18100,18100,18100,18100,0
|
|
20241206,170200,350974090,18100,18100,18100,18100,0
|
|
20241206,170100,350974090,18100,18100,18100,18100,0
|
|
20241206,170000,350974090,18100,18100,18100,18100,0
|
|
20241206,165900,350974090,18100,18100,18100,18100,0
|
|
20241206,165800,350974090,18100,18100,18100,18100,0
|
|
20241206,165700,350974090,18100,18100,18100,18100,0
|
|
20241206,165600,350974090,18100,18100,18100,18100,0
|
|
20241206,165500,350974090,18100,18100,18100,18100,0
|
|
20241206,165400,350974090,18100,18100,18100,18100,0
|
|
20241206,165300,350974090,18100,18100,18100,18100,0
|
|
20241206,165200,350974090,18100,18100,18100,18100,0
|
|
20241206,165100,350974090,18100,18100,18100,18100,0
|
|
20241206,165000,350974090,18100,18100,18100,18100,0
|
|
20241206,164900,350974090,18100,18100,18100,18100,0
|
|
20241206,164800,350974090,18100,18100,18100,18100,0
|
|
20241206,164700,350974090,18100,18100,18100,18100,0
|
|
20241206,164600,350974090,18100,18100,18100,18100,0
|
|
20241206,164500,350974090,18100,18100,18100,18100,0
|
|
20241206,164400,350974090,18100,18100,18100,18100,0
|
|
20241206,164300,350974090,18100,18100,18100,18100,0
|
|
20241206,164200,350974090,18100,18100,18100,18100,0
|
|
20241206,164100,350974090,18100,18100,18100,18100,0
|
|
20241206,164000,350974090,18100,18100,18100,18100,0
|
|
20241206,163900,350974090,18100,18100,18100,18100,0
|
|
20241206,163800,350974090,18100,18100,18100,18100,0
|
|
20241206,163700,350974090,18100,18100,18100,18100,1965
|
|
20241206,163600,350974090,18100,18100,18100,18100,0
|
|
20241206,163500,350974090,18100,18100,18100,18100,0
|
|
20241206,163400,350974090,18100,18100,18100,18100,0
|
|
20241206,163300,350974090,18100,18100,18100,18100,0
|
|
20241206,163200,350974090,18100,18100,18100,18100,0
|
|
20241206,163100,350974090,18100,18100,18100,18100,0
|
|
20241206,163000,350974090,18100,18100,18100,18100,0
|
|
20241206,162900,350974090,18100,18100,18100,18100,0
|
|
20241206,162800,350974090,18100,18100,18100,18100,0
|
|
20241206,162700,350974090,18100,18100,18100,18100,0
|
|
20241206,162600,350974090,18100,18100,18100,18100,0
|
|
20241206,162500,350974090,18100,18100,18100,18100,0
|
|
20241206,162400,350974090,18100,18100,18100,18100,0
|
|
20241206,162300,350974090,18100,18100,18100,18100,0
|
|
20241206,162200,350974090,18100,18100,18100,18100,0
|
|
20241206,162100,350974090,18100,18100,18100,18100,0
|
|
20241206,162000,350974090,18100,18100,18100,18100,0
|
|
20241206,161900,350974090,18100,18100,18100,18100,0
|
|
20241206,161800,350974090,18100,18100,18100,18100,0
|
|
20241206,161700,350974090,18100,18100,18100,18100,0
|
|
20241206,161600,350974090,18100,18100,18100,18100,0
|
|
20241206,161500,350974090,18100,18100,18100,18100,0
|
|
20241206,161400,350974090,18100,18100,18100,18100,0
|
|
20241206,161300,350974090,18100,18100,18100,18100,0
|
|
20241206,161200,350974090,18100,18100,18100,18100,0
|
|
20241206,161100,350974090,18100,18100,18100,18100,0
|
|
20241206,161000,350974090,18100,18100,18100,18100,0
|
|
20241206,160900,350974090,18100,18100,18100,18100,0
|
|
20241206,160800,350974090,18100,18100,18100,18100,0
|
|
20241206,160700,350974090,18100,18100,18100,18100,1965
|
|
20241206,160600,350974090,18100,18100,18100,18100,0
|
|
20241206,160500,350974090,18100,18100,18100,18100,0
|
|
20241206,160400,350974090,18100,18100,18100,18100,0
|
|
20241206,160300,350974090,18100,18100,18100,18100,0
|
|
20241206,160200,350974090,18100,18100,18100,18100,0
|
|
20241206,160100,350974090,18100,18100,18100,18100,0
|
|
20241206,160000,350974090,18100,18100,18100,18100,0
|
|
20241206,155900,350974090,18100,18100,18100,18100,0
|
|
20241206,155800,350974090,18100,18100,18100,18100,0
|
|
20241206,155700,350974090,18100,18100,18100,18100,0
|
|
20241206,155600,350974090,18100,18100,18100,18100,0
|
|
20241206,155500,350974090,18100,18100,18100,18100,0
|
|
20241206,155400,350974090,18100,18100,18100,18100,0
|
|
20241206,155300,350974090,18100,18100,18100,18100,0
|
|
20241206,155200,350974090,18100,18100,18100,18100,0
|
|
20241206,155100,350974090,18100,18100,18100,18100,0
|
|
20241206,155000,350974090,18100,18100,18100,18100,0
|
|
20241206,154900,350974090,18100,18100,18100,18100,0
|
|
20241206,154800,350974090,18100,18100,18100,18100,0
|
|
20241206,154700,350974090,18100,18100,18100,18100,0
|
|
20241206,154600,350974090,18100,18100,18100,18100,0
|
|
20241206,154500,350974090,18100,18100,18100,18100,0
|
|
20241206,154400,350974090,18100,18100,18100,18100,0
|
|
20241206,154300,350974090,18100,18100,18100,18100,0
|
|
20241206,154200,350974090,18100,18100,18100,18100,0
|
|
20241206,154100,350974090,18100,18100,18100,18100,0
|
|
20241206,154000,350974090,18100,18100,18100,18100,0
|
|
20241206,153900,350974090,18100,18100,18100,18100,0
|
|
20241206,153800,350974090,18100,18100,18100,18100,0
|
|
20241206,153700,350974090,18100,18100,18100,18100,1965
|
|
20241206,153600,350974090,18100,18100,18100,18100,0
|
|
20241206,153500,350974090,18100,18100,18100,18100,0
|
|
20241206,153400,350974090,18100,18100,18100,18100,0
|
|
20241206,153300,350974090,18100,18100,18100,18100,0
|
|
20241206,153200,350974090,18100,18100,18100,18100,0
|
|
20241206,153100,350974090,18100,18100,18100,18100,0
|
|
20241206,153000,350974090,18100,18100,18100,18100,1965
|
|
20241206,152900,315407590,17900,17900,17900,17900,0
|
|
20241206,152800,315407590,17900,17900,17900,17900,0
|
|
20241206,152700,315407590,17900,17900,17900,17900,0
|
|
20241206,152600,315407590,17900,17900,17900,17900,0
|
|
20241206,152500,315407590,17900,17900,17900,17900,0
|
|
20241206,152400,315407590,17900,17900,17900,17900,0
|
|
20241206,152300,315407590,17900,17900,17900,17900,0
|
|
20241206,152200,315407590,17900,17900,17900,17900,0
|
|
20241206,152100,315407590,17900,17900,17900,17900,0
|
|
20241206,152000,315407590,17900,17900,17900,17900,0
|
|
20241206,151900,315407590,17900,17820,17900,17820,248
|
|
20241206,151800,310983850,17820,17820,17830,17820,138
|
|
20241206,151700,308524680,17820,17820,17820,17820,3
|
|
20241206,151600,308471220,17840,17810,17840,17810,17
|
|
20241206,151500,308168420,17810,17810,17810,17810,100
|
|
20241206,151400,306387420,17810,17810,17810,17810,103
|
|
20241206,151300,304552990,17810,17810,17810,17800,34
|
|
20241206,151200,303947520,17810,17800,17810,17800,269
|
|
20241206,151100,299158870,17800,17800,17800,17800,256
|
|
20241206,151000,294602070,17810,17800,17810,17800,2
|
|
20241206,150900,294566460,17800,17800,17800,17800,71
|
|
20241206,150800,293302660,17800,17810,17810,17800,23
|
|
20241206,150700,292893250,17810,17810,17810,17810,0
|
|
20241206,150600,292893250,17810,17810,17810,17810,1
|
|
20241206,150500,292875440,17810,17810,17810,17810,100
|
|
20241206,150400,291094440,17810,17800,17810,17800,5
|
|
20241206,150300,291005430,17810,17810,17810,17810,1
|
|
20241206,150200,290987620,17790,17790,17790,17790,22
|
|
20241206,150100,290596240,17790,17800,17800,17790,16
|
|
20241206,150000,290311590,17810,17790,17810,17790,6
|
|
20241206,145900,290204810,17790,17790,17790,17790,1
|
|
20241206,145800,290187020,17790,17800,17800,17790,138
|
|
20241206,145700,287731980,17790,17800,17820,17790,91
|
|
20241206,145600,286112150,17800,17800,17800,17800,160
|
|
20241206,145500,283264150,17800,17810,17810,17800,138
|
|
20241206,145400,280807740,17830,17830,17830,17800,194
|
|
20241206,145300,277352420,17810,17820,17820,17810,120
|
|
20241206,145200,275214490,17820,17820,17820,17820,0
|
|
20241206,145100,275214490,17820,17820,17820,17820,24
|
|
20241206,145000,274786810,17820,17820,17820,17820,2
|
|
20241206,144900,274751170,17830,17830,17830,17830,1
|
|
20241206,144800,274733340,17820,17820,17830,17820,3
|
|
20241206,144700,274679870,17830,17820,17830,17810,3
|
|
20241206,144600,274626410,17830,17810,17830,17810,101
|
|
20241206,144500,272826060,17810,17810,17810,17810,1
|
|
20241206,144400,272808250,17820,17820,17820,17820,0
|
|
20241206,144300,272808250,17820,17820,17820,17820,1
|
|
20241206,144200,272790430,17810,17810,17810,17810,3
|
|
20241206,144100,272737000,17820,17820,17820,17820,0
|
|
20241206,144000,272737000,17820,17810,17820,17810,2
|
|
20241206,143900,272701370,17820,17810,17820,17810,42
|
|
20241206,143800,271952940,17810,17810,17810,17810,1
|
|
20241206,143700,271935130,17820,17820,17820,17820,28
|
|
20241206,143600,271436170,17820,17820,17820,17820,186
|
|
20241206,143500,268121650,17820,17840,17840,17820,241
|
|
20241206,143400,263824270,17840,17850,17860,17840,149
|
|
20241206,143300,261165100,17860,17860,17860,17860,0
|
|
20241206,143200,261165100,17860,17840,17860,17840,82
|
|
20241206,143100,259701490,17840,17840,17840,17840,26
|
|
20241206,143000,259237650,17850,17850,17850,17850,9
|
|
20241206,142900,259077000,17850,17850,17850,17850,3
|
|
20241206,142800,259023450,17850,17850,17850,17850,0
|
|
20241206,142700,259023450,17850,17850,17850,17850,1
|
|
20241206,142600,259005600,17850,17850,17850,17840,150
|
|
20241206,142500,256328110,17830,17830,17830,17830,0
|
|
20241206,142400,256328110,17830,17840,17840,17830,2
|
|
20241206,142300,256292440,17830,17830,17830,17830,1
|
|
20241206,142200,256274610,17830,17840,17840,17830,7
|
|
20241206,142100,256149740,17830,17830,17830,17830,2
|
|
20241206,142000,256114080,17840,17830,17840,17830,34
|
|
20241206,141900,255507760,17810,17810,17810,17810,0
|
|
20241206,141800,255507760,17810,17800,17810,17800,64
|
|
20241206,141700,254367930,17790,17800,17800,17790,801
|
|
20241206,141600,240115000,17800,17800,17800,17800,14
|
|
20241206,141500,239865800,17800,17800,17800,17800,22
|
|
20241206,141400,239474200,17800,17800,17800,17800,66
|
|
20241206,141300,238299400,17810,17800,17810,17800,2
|
|
20241206,141200,238263790,17810,17800,17810,17800,2
|
|
20241206,141100,238228180,17800,17810,17810,17800,23
|
|
20241206,141000,237818770,17800,17800,17800,17800,25
|
|
20241206,140900,237373770,17800,17800,17800,17800,0
|
|
20241206,140800,237373770,17800,17800,17800,17800,2
|
|
20241206,140700,237338170,17800,17800,17800,17800,1
|
|
20241206,140600,237320370,17800,17810,17810,17800,3
|
|
20241206,140500,237266960,17800,17800,17800,17800,2
|
|
20241206,140400,237231360,17800,17800,17800,17800,0
|
|
20241206,140300,237231360,17800,17800,17800,17800,1
|
|
20241206,140200,237213560,17800,17800,17800,17800,2
|
|
20241206,140100,237177960,17800,17790,17810,17790,84
|
|
20241206,140000,235682970,17790,17790,17800,17790,4
|
|
20241206,135900,235611800,17790,17790,17790,17790,0
|
|
20241206,135800,235611800,17790,17790,17790,17790,106
|
|
20241206,135700,233726060,17790,17790,17790,17790,2
|
|
20241206,135600,233690480,17800,17800,17800,17800,600
|
|
20241206,135500,223010480,17800,17800,17800,17800,2
|
|
20241206,135400,222974880,17800,17810,17810,17800,125
|
|
20241206,135300,220749870,17800,17810,17810,17800,16
|
|
20241206,135200,220465060,17800,17800,17800,17800,0
|
|
20241206,135100,220465060,17800,17810,17810,17800,122
|
|
20241206,135000,218293240,17800,17800,17800,17800,3
|
|
20241206,134900,218239840,17800,17800,17800,17800,3
|
|
20241206,134800,218186440,17800,17800,17800,17800,1
|
|
20241206,134700,218168640,17800,17800,17800,17800,3
|
|
20241206,134600,218115240,17800,17800,17800,17800,0
|
|
20241206,134500,218115240,17800,17810,17810,17800,3
|
|
20241206,134400,218061830,17810,17810,17810,17810,1
|
|
20241206,134300,218044020,17810,17810,17810,17810,1
|
|
20241206,134200,218026210,17810,17810,17810,17810,2
|
|
20241206,134100,217990590,17810,17810,17810,17810,3
|
|
20241206,134000,217937160,17820,17810,17820,17810,39
|
|
20241206,133900,217242380,17810,17810,17810,17810,1
|
|
20241206,133800,217224570,17830,17830,17830,17830,1
|
|
20241206,133700,217206740,17810,17810,17810,17810,11
|
|
20241206,133600,217010830,17810,17810,17810,17810,2
|
|
20241206,133500,216975210,17800,17860,17860,17800,23
|
|
20241206,133400,216565630,17850,17850,17850,17850,0
|
|
20241206,133300,216565630,17850,17810,17850,17810,41
|
|
20241206,133200,215833830,17800,17800,17800,17800,0
|
|
20241206,133100,215833830,17800,17800,17800,17800,2
|
|
20241206,133000,215798230,17800,17800,17800,17800,0
|
|
20241206,132900,215798230,17800,17800,17860,17800,88
|
|
20241206,132800,214231770,17800,17810,17810,17800,51
|
|
20241206,132700,213323930,17860,17860,17860,17860,0
|
|
20241206,132600,213323930,17860,17860,17860,17860,43
|
|
20241206,132500,212555950,17880,17810,17880,17810,22
|
|
20241206,132400,212164030,17800,17800,17810,17800,21
|
|
20241206,132300,211790050,17800,17810,17810,17800,193
|
|
20241206,132200,208354560,17810,17810,17810,17810,0
|
|
20241206,132100,208354560,17810,17850,17850,17810,11
|
|
20241206,132000,208158250,17810,17810,17810,17810,2
|
|
20241206,131900,208122630,17860,17860,17860,17860,1
|
|
20241206,131800,208104770,17870,17870,17870,17870,0
|
|
20241206,131700,208104770,17870,17870,17870,17870,1
|
|
20241206,131600,208086900,17810,17860,17880,17810,5
|
|
20241206,131500,207997670,17810,17810,17810,17810,0
|
|
20241206,131400,207997670,17810,17810,17810,17810,0
|
|
20241206,131300,207997670,17810,17800,17810,17800,3
|
|
20241206,131200,207944250,17810,17820,17820,17810,444
|
|
20241206,131100,200036340,17820,17860,17860,17820,11
|
|
20241206,131000,199840120,17860,17840,17860,17840,24
|
|
20241206,130900,199411910,17830,17830,17830,17830,0
|
|
20241206,130800,199411910,17830,17820,17830,17820,36
|
|
20241206,130700,198770240,17820,17810,17820,17810,90
|
|
20241206,130600,197166870,17810,17810,17810,17810,0
|
|
20241206,130500,197166870,17810,17810,17810,17810,52
|
|
20241206,130400,196240750,17810,17820,17820,17810,62
|
|
20241206,130300,195136050,17820,17820,17820,17820,0
|
|
20241206,130200,195136050,17820,17820,17820,17820,1
|
|
20241206,130100,195118230,17820,17820,17820,17820,0
|
|
20241206,130000,195118230,17820,17840,17840,17820,3
|
|
20241206,125900,195064740,17870,17870,17870,17870,0
|
|
20241206,125800,195064740,17870,17870,17870,17870,1
|
|
20241206,125700,195046870,17820,17830,17830,17820,2
|
|
20241206,125600,195011220,17880,17810,17880,17810,4
|
|
20241206,125500,194939850,17860,17810,17860,17810,2
|
|
20241206,125400,194904180,17810,17850,17860,17810,3
|
|
20241206,125300,194850660,17820,17820,17820,17820,0
|
|
20241206,125200,194850660,17820,17820,17830,17820,181
|
|
20241206,125100,191625230,17810,17810,17810,17810,1
|
|
20241206,125000,191607420,17810,17810,17810,17810,22
|
|
20241206,124900,191215600,17810,17830,17830,17810,211
|
|
20241206,124800,187455090,17830,17830,17840,17830,13
|
|
20241206,124700,187223290,17830,17830,17830,17830,66
|
|
20241206,124600,186046510,17830,17830,17830,17830,1
|
|
20241206,124500,186028680,17840,17840,17840,17840,2
|
|
20241206,124400,185993000,17830,17830,17830,17830,2
|
|
20241206,124300,185957340,17830,17840,17840,17830,17
|
|
20241206,124200,185654070,17840,17830,17840,17830,55
|
|
20241206,124100,184673370,17840,17840,17840,17830,33
|
|
20241206,124000,184084900,17830,17830,17830,17830,0
|
|
20241206,123900,184084900,17830,17830,17840,17830,24
|
|
20241206,123800,183656950,17830,17830,17830,17830,3
|
|
20241206,123700,183603460,17840,17830,17840,17830,27
|
|
20241206,123600,183122010,17830,17830,17830,17830,2
|
|
20241206,123500,183086350,17830,17830,17830,17830,1
|
|
20241206,123400,183068520,17830,17830,17830,17830,1
|
|
20241206,123300,183050690,17840,17830,17840,17830,2
|
|
20241206,123200,183015020,17830,17830,17830,17830,0
|
|
20241206,123100,183015020,17830,17830,17830,17830,4
|
|
20241206,123000,182943700,17830,17840,17840,17830,2
|
|
20241206,122900,182908030,17830,17830,17830,17830,1
|
|
20241206,122800,182890200,17830,17830,17830,17830,2
|
|
20241206,122700,182854540,17840,17840,17840,17840,13
|
|
20241206,122600,182622620,17840,17840,17840,17830,3
|
|
20241206,122500,182569110,17840,17830,17840,17830,102
|
|
20241206,122400,180749450,17840,17830,17840,17830,42
|
|
20241206,122300,180000580,17830,17830,17830,17830,11
|
|
20241206,122200,179804450,17840,17830,17840,17830,3
|
|
20241206,122100,179750950,17840,17840,17840,17840,0
|
|
20241206,122000,179750950,17840,17830,17840,17830,4
|
|
20241206,121900,179679610,17830,17830,17830,17830,1
|
|
20241206,121800,179661780,17830,17840,17840,17830,37
|
|
20241206,121700,179001950,17850,17840,17850,17840,4
|
|
20241206,121600,178930570,17840,17840,17840,17840,0
|
|
20241206,121500,178930570,17840,17850,17850,17840,185
|
|
20241206,121400,175630160,17840,17850,17850,17840,703
|
|
20241206,121300,163085710,17850,17850,17850,17850,33
|
|
20241206,121200,162496660,17850,17850,17850,17850,19
|
|
20241206,121100,162157510,17850,17860,17860,17850,25
|
|
20241206,121000,161711250,17850,17860,17860,17850,14
|
|
20241206,120900,161461240,17850,17850,17850,17850,0
|
|
20241206,120800,161461240,17850,17850,17850,17850,0
|
|
20241206,120700,161461240,17850,17860,17860,17850,14
|
|
20241206,120600,161211330,17850,17850,17850,17850,1
|
|
20241206,120500,161193480,17850,17850,17850,17850,22
|
|
20241206,120400,160800780,17850,17850,17850,17850,2
|
|
20241206,120300,160765080,17860,17860,17860,17860,1
|
|
20241206,120200,160747220,17850,17860,17860,17850,4
|
|
20241206,120100,160675810,17860,17860,17860,17860,1
|
|
20241206,120000,160657950,17860,17870,17870,17860,2
|
|
20241206,115900,160622220,17860,17860,17860,17860,45
|
|
20241206,115800,159818520,17860,17860,17860,17860,2
|
|
20241206,115700,159782800,17870,17870,17870,17870,34
|
|
20241206,115600,159175220,17870,17870,17870,17860,3
|
|
20241206,115500,159121620,17860,17860,17860,17860,2
|
|
20241206,115400,159085900,17860,17860,17860,17860,2
|
|
20241206,115300,159050180,17860,17860,17860,17860,3
|
|
20241206,115200,158996600,17870,17870,17870,17870,1
|
|
20241206,115100,158978730,17860,17860,17860,17860,2
|
|
20241206,115000,158943010,17860,17870,17870,17860,10
|
|
20241206,114900,158764330,17870,17870,17870,17870,0
|
|
20241206,114800,158764330,17870,17860,17870,17860,67
|
|
20241206,114700,157567570,17860,17860,17860,17860,0
|
|
20241206,114600,157567570,17860,17870,17870,17860,3
|
|
20241206,114500,157513980,17870,17850,17870,17850,28
|
|
20241206,114400,157013650,17850,17850,17850,17850,0
|
|
20241206,114300,157013650,17850,17850,17850,17850,1
|
|
20241206,114200,156995800,17860,17860,17860,17860,2
|
|
20241206,114100,156960080,17850,17830,17850,17830,411
|
|
20241206,114000,149627830,17830,17830,17830,17830,7
|
|
20241206,113900,149503020,17840,17840,17840,17840,1
|
|
20241206,113800,149485180,17830,17850,17850,17830,17
|
|
20241206,113700,149181930,17840,17840,17840,17840,1
|
|
20241206,113600,149164090,17850,17850,17850,17850,0
|
|
20241206,113500,149164090,17850,17850,17850,17850,1
|
|
20241206,113400,149146240,17870,17870,17870,17870,3
|
|
20241206,113300,149092630,17840,17840,17840,17840,1
|
|
20241206,113200,149074790,17840,17840,17840,17840,8
|
|
20241206,113100,148932070,17880,17880,17880,17880,1
|
|
20241206,113000,148914190,17880,17860,17880,17840,48
|
|
20241206,112900,148056910,17830,17830,17830,17830,0
|
|
20241206,112800,148056910,17830,17830,17830,17830,0
|
|
20241206,112700,148056910,17830,17830,17830,17830,3
|
|
20241206,112600,148003420,17820,17820,17820,17820,0
|
|
20241206,112500,148003420,17820,17820,17820,17820,1
|
|
20241206,112400,147985600,17810,17810,17810,17810,1
|
|
20241206,112300,147967790,17850,17850,17850,17850,130
|
|
20241206,112200,145647290,17780,17840,17840,17780,3
|
|
20241206,112100,145593830,17840,17780,17840,17780,4
|
|
20241206,112000,145522590,17780,17780,17780,17780,9
|
|
20241206,111900,145362570,17770,17770,17770,17770,3
|
|
20241206,111800,145309260,17790,17790,17790,17790,40
|
|
20241206,111700,144597660,17850,17850,17850,17850,0
|
|
20241206,111600,144597660,17850,17790,17850,17760,155
|
|
20241206,111500,141837260,17770,17770,17770,17770,1
|
|
20241206,111400,141819490,17750,17750,17750,17750,2
|
|
20241206,111300,141783990,17750,17740,17750,17740,73
|
|
20241206,111200,140488250,17730,17730,17730,17730,0
|
|
20241206,111100,140488250,17730,17780,17780,17730,400
|
|
20241206,111000,133389140,17790,17800,17800,17790,45
|
|
20241206,110900,132588160,17800,17800,17800,17800,1
|
|
20241206,110800,132570360,17800,17810,17810,17800,2
|
|
20241206,110700,132534750,17800,17800,17800,17800,2
|
|
20241206,110600,132499150,17850,17790,17850,17790,19
|
|
20241206,110500,132160120,17850,17860,17910,17850,71
|
|
20241206,110400,130891280,17850,17850,17850,17850,99
|
|
20241206,110300,129124130,17850,17760,17850,17760,25
|
|
20241206,110200,128679590,17760,17770,17820,17760,632
|
|
20241206,110100,117447870,17770,17770,17770,17770,27
|
|
20241206,110000,116968080,17770,17760,17770,17760,9
|
|
20241206,105900,116808220,17770,17770,17770,17770,10
|
|
20241206,105800,116630520,17770,17770,17770,17770,76
|
|
20241206,105700,115280000,17770,17770,17770,17760,141
|
|
20241206,105600,112775500,17770,17780,17780,17770,179
|
|
20241206,105500,109594600,17780,17780,17780,17780,1
|
|
20241206,105400,109576820,17790,17790,17790,17790,51
|
|
20241206,105300,108669530,17780,17810,17810,17780,461
|
|
20241206,105200,100465260,17820,17810,17820,17810,8
|
|
20241206,105100,100322760,17820,17820,17820,17810,12
|
|
20241206,105000,100108930,17900,17900,17900,17900,5
|
|
20241206,104900,100019430,17900,17820,17910,17800,182
|
|
20241206,104800,96767070,17810,17850,17850,17810,314
|
|
20241206,104700,91171390,17860,17860,17860,17860,21
|
|
20241206,104600,90796330,17860,17880,17880,17860,53
|
|
20241206,104500,89849220,17880,17910,17910,17880,11
|
|
20241206,104400,89652390,17900,17900,17900,17900,23
|
|
20241206,104300,89240690,17880,17900,17900,17880,6
|
|
20241206,104200,89133390,17910,17900,17910,17880,139
|
|
20241206,104100,86645030,17910,17920,17920,17910,30
|
|
20241206,104000,86107500,17970,17970,17970,17910,122
|
|
20241206,103900,83921350,17920,17930,17930,17920,100
|
|
20241206,103800,82128800,18030,18030,18030,18030,0
|
|
20241206,103700,82128800,18030,18030,18030,18030,0
|
|
20241206,103600,82128800,18030,17960,18030,17920,104
|
|
20241206,103500,80263040,18040,18040,18040,18040,0
|
|
20241206,103400,80263040,18040,18040,18040,18040,10
|
|
20241206,103300,80082640,18040,18040,18040,18040,0
|
|
20241206,103200,80082640,18040,18040,18040,18040,1
|
|
20241206,103100,80064600,17950,18080,18080,17950,51
|
|
20241206,103000,79148990,18000,18000,18000,18000,33
|
|
20241206,102900,78554990,18080,18090,18090,18080,2
|
|
20241206,102800,78518820,17930,17930,17930,17930,33
|
|
20241206,102700,77927130,17950,17950,17950,17950,0
|
|
20241206,102600,77927130,17950,17950,17950,17950,33
|
|
20241206,102500,77334780,17940,17940,17940,17940,150
|
|
20241206,102400,74643780,17920,17920,17920,17920,0
|
|
20241206,102300,74643780,17920,18140,18140,17920,62
|
|
20241206,102200,73532300,18150,17910,18150,17820,504
|
|
20241206,102100,64518710,17910,17910,17910,17910,67
|
|
20241206,102000,63318740,17920,17920,17920,17920,71
|
|
20241206,101900,62046420,17920,17960,17960,17920,91
|
|
20241206,101800,60415220,17970,18020,18020,17970,798
|
|
20241206,101700,46050110,18030,18030,18030,18030,64
|
|
20241206,101600,44896190,18030,18040,18040,18030,23
|
|
20241206,101500,44481490,18050,18040,18050,18040,12
|
|
20241206,101400,44265000,18040,18040,18040,18040,0
|
|
20241206,101300,44265000,18040,18040,18040,18040,0
|
|
20241206,101200,44265000,18040,18040,18040,18040,0
|
|
20241206,101100,44265000,18040,18050,18050,18040,245
|
|
20241206,101000,39845140,18100,18100,18100,18100,0
|
|
20241206,100900,39845140,18100,18100,18100,18100,1
|
|
20241206,100800,39827040,18050,18050,18050,18050,62
|
|
20241206,100700,38707940,18050,18050,18050,18050,2
|
|
20241206,100600,38671840,18050,18050,18050,18050,54
|
|
20241206,100500,37697140,18050,18050,18050,18050,43
|
|
20241206,100400,36920990,18040,18050,18050,18040,34
|
|
20241206,100300,36307510,18090,18090,18090,18090,0
|
|
20241206,100200,36307510,18090,18090,18090,18090,0
|
|
20241206,100100,36307510,18090,18090,18090,18090,1
|
|
20241206,100000,36289420,18050,18090,18090,18050,969
|
|
20241206,095900,18787620,18080,18080,18080,18080,0
|
|
20241206,095800,18787620,18080,18080,18080,18080,19
|
|
20241206,095700,18444100,18090,18090,18090,18090,1
|
|
20241206,095600,18426010,18090,18090,18090,18090,2
|
|
20241206,095500,18389830,18080,18080,18080,18080,15
|
|
20241206,095400,18118630,18090,18100,18100,18090,141
|
|
20241206,095300,15567850,18100,18120,18120,18100,24
|
|
20241206,095200,15133300,18120,18120,18120,18120,0
|
|
20241206,095100,15133300,18120,18140,18140,18120,29
|
|
20241206,095000,14607730,18150,18150,18150,18150,1
|
|
20241206,094900,14589580,18150,18150,18150,18150,1
|
|
20241206,094800,14571430,18150,18150,18150,18150,0
|
|
20241206,094700,14571430,18150,18150,18150,18150,0
|
|
20241206,094600,14571430,18150,18150,18150,18150,1
|
|
20241206,094500,14553280,18150,18170,18170,18150,6
|
|
20241206,094400,14444340,18200,18200,18200,18200,0
|
|
20241206,094300,14444340,18200,18200,18200,18200,1
|
|
20241206,094200,14426140,18260,18260,18260,18260,1
|
|
20241206,094100,14407880,18270,18130,18280,18130,68
|
|
20241206,094000,13173470,18130,18130,18130,18130,0
|
|
20241206,093900,13173470,18130,18130,18130,18130,13
|
|
20241206,093800,12937780,18130,18130,18130,18130,1
|
|
20241206,093700,12919650,18130,18140,18140,18130,12
|
|
20241206,093600,12701990,18140,18170,18170,18140,7
|
|
20241206,093500,12574930,18260,18260,18260,18260,1
|
|
20241206,093400,12556670,18280,18160,18280,18160,5
|
|
20241206,093300,12465530,18160,18170,18170,18160,57
|
|
20241206,093200,11430400,18290,18150,18290,18150,11
|
|
20241206,093100,11230610,18340,18160,18340,18160,83
|
|
20241206,093000,9715390,18160,18290,18290,18150,11
|
|
20241206,092900,9515400,18340,18150,18340,18150,104
|
|
20241206,092800,7612900,18150,18150,18150,18150,0
|
|
20241206,092700,7612900,18150,18150,18150,18150,0
|
|
20241206,092600,7612900,18150,18150,18150,18150,0
|
|
20241206,092500,7612900,18150,18150,18150,18150,3
|
|
20241206,092400,7558450,18150,18150,18150,18150,0
|
|
20241206,092300,7558450,18150,18150,18150,18150,0
|
|
20241206,092200,7558450,18150,18150,18150,18150,0
|
|
20241206,092100,7558450,18150,18150,18150,18150,13
|
|
20241206,092000,7322500,18160,18160,18160,18160,0
|
|
20241206,091900,7322500,18160,18160,18160,18160,9
|
|
20241206,091800,7159060,18150,18150,18150,18150,0
|
|
20241206,091700,7159060,18150,18150,18150,18150,0
|
|
20241206,091600,7159060,18150,18150,18150,18150,7
|
|
20241206,091500,7032010,18150,18260,18260,18150,8
|
|
20241206,091400,6886250,18280,18280,18280,18280,0
|
|
20241206,091300,6886250,18280,18280,18280,18280,0
|
|
20241206,091200,6886250,18280,18280,18280,18280,0
|
|
20241206,091100,6886250,18280,18280,18280,18280,0
|
|
20241206,091000,6886250,18280,18280,18280,18280,0
|
|
20241206,090900,6886250,18280,18280,18280,18280,0
|
|
20241206,090800,6886250,18280,18130,18280,18130,3
|
|
20241206,090700,6831710,18280,18200,18280,18130,13
|
|
20241206,090600,6595530,18300,18300,18300,18300,1
|
|
20241206,090500,6577230,18180,18180,18180,18180,1
|
|
20241206,090400,6559050,18370,18240,18390,18210,234
|
|
20241206,090300,2283250,18250,18250,18250,18250,0
|
|
20241206,090200,2283250,18250,18250,18250,18250,0
|
|
20241206,090100,2283250,18250,18250,18250,18250,0
|
|
20241206,090000,2283250,18250,18120,18250,18120,126
|