580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,183700,211814450,18960,18960,18960,18960,172
|
|
20241218,183600,211814450,18960,18960,18960,18960,0
|
|
20241218,183500,211814450,18960,18960,18960,18960,0
|
|
20241218,183400,211814450,18960,18960,18960,18960,0
|
|
20241218,183300,211814450,18960,18960,18960,18960,0
|
|
20241218,183200,211814450,18960,18960,18960,18960,0
|
|
20241218,183100,211814450,18960,18960,18960,18960,0
|
|
20241218,183000,211814450,18960,18960,18960,18960,0
|
|
20241218,182900,211814450,18960,18960,18960,18960,0
|
|
20241218,182800,211814450,18960,18960,18960,18960,0
|
|
20241218,182700,211814450,18960,18960,18960,18960,0
|
|
20241218,182600,211814450,18960,18960,18960,18960,0
|
|
20241218,182500,211814450,18960,18960,18960,18960,0
|
|
20241218,182400,211814450,18960,18960,18960,18960,0
|
|
20241218,182300,211814450,18960,18960,18960,18960,0
|
|
20241218,182200,211814450,18960,18960,18960,18960,0
|
|
20241218,182100,211814450,18960,18960,18960,18960,0
|
|
20241218,182000,211814450,18960,18960,18960,18960,0
|
|
20241218,181900,211814450,18960,18960,18960,18960,0
|
|
20241218,181800,211814450,18960,18960,18960,18960,0
|
|
20241218,181700,211814450,18960,18960,18960,18960,0
|
|
20241218,181600,211814450,18960,18960,18960,18960,0
|
|
20241218,181500,211814450,18960,18960,18960,18960,0
|
|
20241218,181400,211814450,18960,18960,18960,18960,0
|
|
20241218,181300,211814450,18960,18960,18960,18960,0
|
|
20241218,181200,211814450,18960,18960,18960,18960,0
|
|
20241218,181100,211814450,18960,18960,18960,18960,0
|
|
20241218,181000,211814450,18960,18960,18960,18960,0
|
|
20241218,180900,211814450,18960,18960,18960,18960,0
|
|
20241218,180800,211814450,18960,18960,18960,18960,0
|
|
20241218,180700,211814450,18960,18960,18960,18960,172
|
|
20241218,180600,211814450,18960,18960,18960,18960,0
|
|
20241218,180500,211814450,18960,18960,18960,18960,0
|
|
20241218,180400,211814450,18960,18960,18960,18960,0
|
|
20241218,180300,211814450,18960,18960,18960,18960,0
|
|
20241218,180200,211814450,18960,18960,18960,18960,0
|
|
20241218,180100,211814450,18960,18960,18960,18960,0
|
|
20241218,180000,211814450,18960,18960,18960,18960,0
|
|
20241218,175900,211814450,18960,18960,18960,18960,0
|
|
20241218,175800,211814450,18960,18960,18960,18960,0
|
|
20241218,175700,211814450,18960,18960,18960,18960,0
|
|
20241218,175600,211814450,18960,18960,18960,18960,0
|
|
20241218,175500,211814450,18960,18960,18960,18960,0
|
|
20241218,175400,211814450,18960,18960,18960,18960,0
|
|
20241218,175300,211814450,18960,18960,18960,18960,0
|
|
20241218,175200,211814450,18960,18960,18960,18960,0
|
|
20241218,175100,211814450,18960,18960,18960,18960,0
|
|
20241218,175000,211814450,18960,18960,18960,18960,0
|
|
20241218,174900,211814450,18960,18960,18960,18960,0
|
|
20241218,174800,211814450,18960,18960,18960,18960,0
|
|
20241218,174700,211814450,18960,18960,18960,18960,0
|
|
20241218,174600,211814450,18960,18960,18960,18960,0
|
|
20241218,174500,211814450,18960,18960,18960,18960,0
|
|
20241218,174400,211814450,18960,18960,18960,18960,0
|
|
20241218,174300,211814450,18960,18960,18960,18960,0
|
|
20241218,174200,211814450,18960,18960,18960,18960,0
|
|
20241218,174100,211814450,18960,18960,18960,18960,0
|
|
20241218,174000,211814450,18960,18960,18960,18960,0
|
|
20241218,173900,211814450,18960,18960,18960,18960,0
|
|
20241218,173800,211814450,18960,18960,18960,18960,0
|
|
20241218,173700,211814450,18960,18960,18960,18960,172
|
|
20241218,173600,211814450,18960,18960,18960,18960,0
|
|
20241218,173500,211814450,18960,18960,18960,18960,0
|
|
20241218,173400,211814450,18960,18960,18960,18960,0
|
|
20241218,173300,211814450,18960,18960,18960,18960,0
|
|
20241218,173200,211814450,18960,18960,18960,18960,0
|
|
20241218,173100,211814450,18960,18960,18960,18960,0
|
|
20241218,173000,211814450,18960,18960,18960,18960,0
|
|
20241218,172900,211814450,18960,18960,18960,18960,0
|
|
20241218,172800,211814450,18960,18960,18960,18960,0
|
|
20241218,172700,211814450,18960,18960,18960,18960,0
|
|
20241218,172600,211814450,18960,18960,18960,18960,0
|
|
20241218,172500,211814450,18960,18960,18960,18960,0
|
|
20241218,172400,211814450,18960,18960,18960,18960,0
|
|
20241218,172300,211814450,18960,18960,18960,18960,0
|
|
20241218,172200,211814450,18960,18960,18960,18960,0
|
|
20241218,172100,211814450,18960,18960,18960,18960,0
|
|
20241218,172000,211814450,18960,18960,18960,18960,0
|
|
20241218,171900,211814450,18960,18960,18960,18960,0
|
|
20241218,171800,211814450,18960,18960,18960,18960,0
|
|
20241218,171700,211814450,18960,18960,18960,18960,0
|
|
20241218,171600,211814450,18960,18960,18960,18960,0
|
|
20241218,171500,211814450,18960,18960,18960,18960,0
|
|
20241218,171400,211814450,18960,18960,18960,18960,0
|
|
20241218,171300,211814450,18960,18960,18960,18960,0
|
|
20241218,171200,211814450,18960,18960,18960,18960,0
|
|
20241218,171100,211814450,18960,18960,18960,18960,0
|
|
20241218,171000,211814450,18960,18960,18960,18960,0
|
|
20241218,170900,211814450,18960,18960,18960,18960,0
|
|
20241218,170800,211814450,18960,18960,18960,18960,0
|
|
20241218,170700,211814450,18960,18960,18960,18960,172
|
|
20241218,170600,211814450,18960,18960,18960,18960,0
|
|
20241218,170500,211814450,18960,18960,18960,18960,0
|
|
20241218,170400,211814450,18960,18960,18960,18960,0
|
|
20241218,170300,211814450,18960,18960,18960,18960,0
|
|
20241218,170200,211814450,18960,18960,18960,18960,0
|
|
20241218,170100,211814450,18960,18960,18960,18960,0
|
|
20241218,170000,211814450,18960,18960,18960,18960,0
|
|
20241218,165900,211814450,18960,18960,18960,18960,0
|
|
20241218,165800,211814450,18960,18960,18960,18960,0
|
|
20241218,165700,211814450,18960,18960,18960,18960,0
|
|
20241218,165600,211814450,18960,18960,18960,18960,0
|
|
20241218,165500,211814450,18960,18960,18960,18960,0
|
|
20241218,165400,211814450,18960,18960,18960,18960,0
|
|
20241218,165300,211814450,18960,18960,18960,18960,0
|
|
20241218,165200,211814450,18960,18960,18960,18960,0
|
|
20241218,165100,211814450,18960,18960,18960,18960,0
|
|
20241218,165000,211814450,18960,18960,18960,18960,0
|
|
20241218,164900,211814450,18960,18960,18960,18960,0
|
|
20241218,164800,211814450,18960,18960,18960,18960,0
|
|
20241218,164700,211814450,18960,18960,18960,18960,0
|
|
20241218,164600,211814450,18960,18960,18960,18960,0
|
|
20241218,164500,211814450,18960,18960,18960,18960,0
|
|
20241218,164400,211814450,18960,18960,18960,18960,0
|
|
20241218,164300,211814450,18960,18960,18960,18960,0
|
|
20241218,164200,211814450,18960,18960,18960,18960,0
|
|
20241218,164100,211814450,18960,18960,18960,18960,0
|
|
20241218,164000,211814450,18960,18960,18960,18960,0
|
|
20241218,163900,211814450,18960,18960,18960,18960,0
|
|
20241218,163800,211814450,18960,18960,18960,18960,0
|
|
20241218,163700,211814450,18960,18960,18960,18960,172
|
|
20241218,163600,211814450,18960,18960,18960,18960,0
|
|
20241218,163500,211814450,18960,18960,18960,18960,0
|
|
20241218,163400,211814450,18960,18960,18960,18960,0
|
|
20241218,163300,211814450,18960,18960,18960,18960,0
|
|
20241218,163200,211814450,18960,18960,18960,18960,0
|
|
20241218,163100,211814450,18960,18960,18960,18960,0
|
|
20241218,163000,211814450,18960,18960,18960,18960,0
|
|
20241218,162900,211814450,18960,18960,18960,18960,0
|
|
20241218,162800,211814450,18960,18960,18960,18960,0
|
|
20241218,162700,211814450,18960,18960,18960,18960,0
|
|
20241218,162600,211814450,18960,18960,18960,18960,0
|
|
20241218,162500,211814450,18960,18960,18960,18960,0
|
|
20241218,162400,211814450,18960,18960,18960,18960,0
|
|
20241218,162300,211814450,18960,18960,18960,18960,0
|
|
20241218,162200,211814450,18960,18960,18960,18960,0
|
|
20241218,162100,211814450,18960,18960,18960,18960,0
|
|
20241218,162000,211814450,18960,18960,18960,18960,0
|
|
20241218,161900,211814450,18960,18960,18960,18960,0
|
|
20241218,161800,211814450,18960,18960,18960,18960,0
|
|
20241218,161700,211814450,18960,18960,18960,18960,0
|
|
20241218,161600,211814450,18960,18960,18960,18960,0
|
|
20241218,161500,211814450,18960,18960,18960,18960,0
|
|
20241218,161400,211814450,18960,18960,18960,18960,0
|
|
20241218,161300,211814450,18960,18960,18960,18960,0
|
|
20241218,161200,211814450,18960,18960,18960,18960,0
|
|
20241218,161100,211814450,18960,18960,18960,18960,0
|
|
20241218,161000,211814450,18960,18960,18960,18960,0
|
|
20241218,160900,211814450,18960,18960,18960,18960,0
|
|
20241218,160800,211814450,18960,18960,18960,18960,0
|
|
20241218,160700,211814450,18960,18960,18960,18960,172
|
|
20241218,160600,211814450,18960,18960,18960,18960,0
|
|
20241218,160500,211814450,18960,18960,18960,18960,0
|
|
20241218,160400,211814450,18960,18960,18960,18960,0
|
|
20241218,160300,211814450,18960,18960,18960,18960,0
|
|
20241218,160200,211814450,18960,18960,18960,18960,0
|
|
20241218,160100,211814450,18960,18960,18960,18960,0
|
|
20241218,160000,211814450,18960,18960,18960,18960,0
|
|
20241218,155900,211814450,18960,18960,18960,18960,0
|
|
20241218,155800,211814450,18960,18960,18960,18960,0
|
|
20241218,155700,211814450,18960,18960,18960,18960,0
|
|
20241218,155600,211814450,18960,18960,18960,18960,0
|
|
20241218,155500,211814450,18960,18960,18960,18960,0
|
|
20241218,155400,211814450,18960,18960,18960,18960,0
|
|
20241218,155300,211814450,18960,18960,18960,18960,0
|
|
20241218,155200,211814450,18960,18960,18960,18960,0
|
|
20241218,155100,211814450,18960,18960,18960,18960,0
|
|
20241218,155000,211814450,18960,18960,18960,18960,0
|
|
20241218,154900,211814450,18960,18960,18960,18960,0
|
|
20241218,154800,211814450,18960,18960,18960,18960,0
|
|
20241218,154700,211814450,18960,18960,18960,18960,0
|
|
20241218,154600,211814450,18960,18960,18960,18960,0
|
|
20241218,154500,211814450,18960,18960,18960,18960,0
|
|
20241218,154400,211814450,18960,18960,18960,18960,0
|
|
20241218,154300,211814450,18960,18960,18960,18960,0
|
|
20241218,154200,211814450,18960,18960,18960,18960,0
|
|
20241218,154100,211814450,18960,18960,18960,18960,0
|
|
20241218,154000,211814450,18960,18960,18960,18960,0
|
|
20241218,153900,211814450,18960,18960,18960,18960,0
|
|
20241218,153800,211814450,18960,18960,18960,18960,0
|
|
20241218,153700,211814450,18960,18960,18960,18960,172
|
|
20241218,153600,211814450,18960,18960,18960,18960,0
|
|
20241218,153500,211814450,18960,18960,18960,18960,0
|
|
20241218,153400,211814450,18960,18960,18960,18960,0
|
|
20241218,153300,211814450,18960,18960,18960,18960,0
|
|
20241218,153200,211814450,18960,18960,18960,18960,0
|
|
20241218,153100,211814450,18960,18960,18960,18960,0
|
|
20241218,153000,211814450,18960,18960,18960,18960,172
|
|
20241218,152900,208553330,18980,18980,18980,18980,0
|
|
20241218,152800,208553330,18980,18980,18980,18980,0
|
|
20241218,152700,208553330,18980,18980,18980,18980,0
|
|
20241218,152600,208553330,18980,18980,18980,18980,0
|
|
20241218,152500,208553330,18980,18980,18980,18980,0
|
|
20241218,152400,208553330,18980,18980,18980,18980,0
|
|
20241218,152300,208553330,18980,18980,18980,18980,0
|
|
20241218,152200,208553330,18980,18980,18980,18980,0
|
|
20241218,152100,208553330,18980,18980,18980,18980,0
|
|
20241218,152000,208553330,18980,18980,18980,18980,0
|
|
20241218,151900,208553330,18980,18980,18980,18980,17
|
|
20241218,151800,208230670,18960,18980,18980,18960,34
|
|
20241218,151700,207585470,18960,18960,18960,18960,0
|
|
20241218,151600,207585470,18960,18960,18960,18960,12
|
|
20241218,151500,207357950,18980,18980,18980,18980,13
|
|
20241218,151400,207111210,18960,18960,18960,18960,1
|
|
20241218,151300,207092250,18950,18950,18950,18950,232
|
|
20241218,151200,202695850,18970,18940,18970,18940,46
|
|
20241218,151100,201824120,18970,18970,18970,18970,19
|
|
20241218,151000,201463690,18970,18970,18970,18970,12
|
|
20241218,150900,201236050,18970,18970,18970,18970,0
|
|
20241218,150800,201236050,18970,18970,18970,18970,12
|
|
20241218,150700,201008410,18980,18980,18980,18980,1
|
|
20241218,150600,200989430,18980,18970,18980,18970,19
|
|
20241218,150500,200628920,18980,18980,18980,18980,0
|
|
20241218,150400,200628920,18980,18980,18980,18980,0
|
|
20241218,150300,200628920,18980,18980,18980,18980,7
|
|
20241218,150200,200496060,18980,18980,18980,18980,73
|
|
20241218,150100,199110520,18980,18980,18980,18980,12
|
|
20241218,150000,198882760,18990,18990,18990,18990,0
|
|
20241218,145900,198882760,18990,18990,18990,18990,0
|
|
20241218,145800,198882760,18990,18990,18990,18990,0
|
|
20241218,145700,198882760,18990,18990,18990,18990,1
|
|
20241218,145600,198863770,18980,18980,18980,18980,11
|
|
20241218,145500,198654990,18990,18990,18990,18990,0
|
|
20241218,145400,198654990,18990,18990,18990,18990,0
|
|
20241218,145300,198654990,18990,18990,18990,18990,0
|
|
20241218,145200,198654990,18990,18990,18990,18990,0
|
|
20241218,145100,198654990,18990,18990,18990,18990,0
|
|
20241218,145000,198654990,18990,18990,18990,18990,1
|
|
20241218,144900,198636000,18980,18980,18980,18980,0
|
|
20241218,144800,198636000,18980,18980,18980,18980,0
|
|
20241218,144700,198636000,18980,18990,18990,18980,2
|
|
20241218,144600,198598030,18990,18980,18990,18980,4
|
|
20241218,144500,198522100,18980,18980,18980,18980,0
|
|
20241218,144400,198522100,18980,18980,18980,18980,0
|
|
20241218,144300,198522100,18980,18980,18980,18980,0
|
|
20241218,144200,198522100,18980,18980,18980,18980,0
|
|
20241218,144100,198522100,18980,18980,18980,18980,0
|
|
20241218,144000,198522100,18980,18930,18980,18930,297
|
|
20241218,143900,192888050,18970,18970,18970,18970,0
|
|
20241218,143800,192888050,18970,18970,18970,18970,1
|
|
20241218,143700,192869080,18940,18950,18950,18940,100
|
|
20241218,143600,190974920,18950,18950,18950,18950,21
|
|
20241218,143500,190576970,18960,18960,18960,18960,3
|
|
20241218,143400,190520090,18970,18970,18970,18970,0
|
|
20241218,143300,190520090,18970,18960,18970,18960,2
|
|
20241218,143200,190482160,18950,18950,18950,18950,12
|
|
20241218,143100,190254760,18970,18970,18970,18970,0
|
|
20241218,143000,190254760,18970,18970,18970,18970,2
|
|
20241218,142900,190216820,18970,18970,18970,18970,0
|
|
20241218,142800,190216820,18970,18970,18970,18970,0
|
|
20241218,142700,190216820,18970,18970,18970,18970,0
|
|
20241218,142600,190216820,18970,18970,18970,18970,0
|
|
20241218,142500,190216820,18970,18970,18970,18970,0
|
|
20241218,142400,190216820,18970,18970,18970,18970,1
|
|
20241218,142300,190197850,18950,18950,18950,18950,72
|
|
20241218,142200,188833450,18950,18950,18950,18950,0
|
|
20241218,142100,188833450,18950,18950,18950,18950,0
|
|
20241218,142000,188833450,18950,18950,18950,18950,0
|
|
20241218,141900,188833450,18950,18950,18950,18950,0
|
|
20241218,141800,188833450,18950,18950,18950,18950,0
|
|
20241218,141700,188833450,18950,18930,18950,18930,25
|
|
20241218,141600,188359920,18930,18930,18930,18930,0
|
|
20241218,141500,188359920,18930,18930,18930,18930,194
|
|
20241218,141400,184687500,18940,18940,18940,18940,2
|
|
20241218,141300,184649620,18930,18930,18930,18930,12
|
|
20241218,141200,184422460,18930,18930,18930,18930,0
|
|
20241218,141100,184422460,18930,18930,18930,18930,0
|
|
20241218,141000,184422460,18930,18930,18930,18930,0
|
|
20241218,140900,184422460,18930,18930,18930,18930,0
|
|
20241218,140800,184422460,18930,18940,18940,18930,14
|
|
20241218,140700,184157430,18940,18950,18950,18940,14
|
|
20241218,140600,183892200,18970,18970,18970,18970,1
|
|
20241218,140500,183873230,18980,18980,18980,18980,0
|
|
20241218,140400,183873230,18980,18980,18980,18980,0
|
|
20241218,140300,183873230,18980,18980,18980,18980,0
|
|
20241218,140200,183873230,18980,18980,18980,18980,0
|
|
20241218,140100,183873230,18980,18980,18980,18980,0
|
|
20241218,140000,183873230,18980,18980,18980,18980,0
|
|
20241218,135900,183873230,18980,18980,18980,18980,0
|
|
20241218,135800,183873230,18980,18950,18980,18950,112
|
|
20241218,135700,181749080,18970,18970,18970,18970,0
|
|
20241218,135600,181749080,18970,18970,18970,18970,0
|
|
20241218,135500,181749080,18970,18970,18970,18970,0
|
|
20241218,135400,181749080,18970,18970,18970,18970,0
|
|
20241218,135300,181749080,18970,18970,18970,18970,0
|
|
20241218,135200,181749080,18970,18970,18970,18970,0
|
|
20241218,135100,181749080,18970,18960,18970,18960,16
|
|
20241218,135000,181445570,18940,18940,18940,18940,0
|
|
20241218,134900,181445570,18940,18940,18940,18940,12
|
|
20241218,134800,181218290,18940,18940,18940,18940,0
|
|
20241218,134700,181218290,18940,18940,18940,18940,0
|
|
20241218,134600,181218290,18940,18940,18940,18940,0
|
|
20241218,134500,181218290,18940,18940,18940,18940,11
|
|
20241218,134400,181009950,18970,18970,18970,18970,1
|
|
20241218,134300,180990980,18940,18940,18940,18940,0
|
|
20241218,134200,180990980,18940,18940,18940,18940,0
|
|
20241218,134100,180990980,18940,18940,18940,18940,0
|
|
20241218,134000,180990980,18940,18940,18940,18940,17
|
|
20241218,133900,180669000,18940,18940,18940,18940,51
|
|
20241218,133800,179703060,18970,18970,18970,18970,0
|
|
20241218,133700,179703060,18970,18970,18970,18970,0
|
|
20241218,133600,179703060,18970,18970,18970,18970,1
|
|
20241218,133500,179684090,18940,18940,18940,18940,13
|
|
20241218,133400,179437870,18970,18970,18970,18970,0
|
|
20241218,133300,179437870,18970,18970,18970,18970,0
|
|
20241218,133200,179437870,18970,18970,18970,18970,0
|
|
20241218,133100,179437870,18970,18970,18970,18970,1
|
|
20241218,133000,179418900,18960,18960,18960,18960,27
|
|
20241218,132900,178906980,18960,18960,18960,18960,0
|
|
20241218,132800,178906980,18960,18960,18960,18960,0
|
|
20241218,132700,178906980,18960,18960,18960,18960,0
|
|
20241218,132600,178906980,18960,18940,18960,18940,13
|
|
20241218,132500,178660740,18960,18960,18960,18960,0
|
|
20241218,132400,178660740,18960,18960,18960,18960,0
|
|
20241218,132300,178660740,18960,18960,18960,18960,1
|
|
20241218,132200,178641780,18940,18940,18940,18940,9
|
|
20241218,132100,178471320,18940,18940,18940,18940,8
|
|
20241218,132000,178319800,18940,18940,18940,18940,13
|
|
20241218,131900,178073580,18970,18970,18970,18970,0
|
|
20241218,131800,178073580,18970,18970,18970,18970,0
|
|
20241218,131700,178073580,18970,18970,18970,18970,0
|
|
20241218,131600,178073580,18970,18940,18970,18940,12
|
|
20241218,131500,177846270,18970,18970,18970,18970,2
|
|
20241218,131400,177808330,18980,18980,18980,18980,0
|
|
20241218,131300,177808330,18980,18980,18980,18980,0
|
|
20241218,131200,177808330,18980,18980,18980,18980,0
|
|
20241218,131100,177808330,18980,18990,18990,18980,19
|
|
20241218,131000,177447680,18990,18990,18990,18990,4
|
|
20241218,130900,177371720,18990,18990,18990,18990,51
|
|
20241218,130800,176403230,18980,18980,18980,18980,0
|
|
20241218,130700,176403230,18980,18980,18980,18980,11
|
|
20241218,130600,176194450,18980,18980,18980,18980,0
|
|
20241218,130500,176194450,18980,19000,19000,18980,188
|
|
20241218,130400,172626180,19000,19000,19000,19000,0
|
|
20241218,130300,172626180,19000,19000,19000,19000,2
|
|
20241218,130200,172588180,19000,19000,19000,19000,8
|
|
20241218,130100,172436180,19000,19020,19020,19000,25
|
|
20241218,130000,171961080,19020,19020,19020,19020,66
|
|
20241218,125900,170705760,19020,19020,19020,19020,160
|
|
20241218,125800,167662560,19020,19020,19020,19020,0
|
|
20241218,125700,167662560,19020,19020,19020,19020,1
|
|
20241218,125600,167643540,19020,19020,19020,19020,0
|
|
20241218,125500,167643540,19020,18990,19020,18990,55
|
|
20241218,125400,166598520,19000,19000,19000,19000,29
|
|
20241218,125300,166047520,19020,19020,19020,19020,0
|
|
20241218,125200,166047520,19020,19020,19020,19020,1
|
|
20241218,125100,166028500,19030,19030,19030,19030,0
|
|
20241218,125000,166028500,19030,19030,19030,19030,1
|
|
20241218,124900,166009470,19030,19030,19030,19030,6
|
|
20241218,124800,165895290,19030,19000,19030,19000,317
|
|
20241218,124700,159863410,19000,18990,19000,18990,561
|
|
20241218,124600,149206200,18990,18990,18990,18990,0
|
|
20241218,124500,149206200,18990,18990,18990,18990,1
|
|
20241218,124400,149187210,18990,18990,18990,18990,0
|
|
20241218,124300,149187210,18990,18990,18990,18990,0
|
|
20241218,124200,149187210,18990,18990,18990,18990,16
|
|
20241218,124100,148883370,18990,18990,18990,18990,0
|
|
20241218,124000,148883370,18990,18990,18990,18990,1
|
|
20241218,123900,148864380,18990,18990,18990,18990,1
|
|
20241218,123800,148845390,18990,18990,18990,18990,5
|
|
20241218,123700,148750440,18990,18980,18990,18980,900
|
|
20241218,123600,131667670,18980,18980,18980,18980,0
|
|
20241218,123500,131667670,18980,18980,18980,18980,1
|
|
20241218,123400,131648690,18980,18980,18980,18980,0
|
|
20241218,123300,131648690,18980,18960,18980,18940,657
|
|
20241218,123200,119190620,18960,18930,18960,18930,363
|
|
20241218,123100,112309710,18930,18930,18930,18930,0
|
|
20241218,123000,112309710,18930,18930,18930,18930,15
|
|
20241218,122900,112025760,18930,18930,18930,18930,0
|
|
20241218,122800,112025760,18930,18890,18930,18890,663
|
|
20241218,122700,99495490,18890,18890,18890,18890,1
|
|
20241218,122600,99476600,18890,18890,18890,18890,0
|
|
20241218,122500,99476600,18890,18890,18890,18890,1
|
|
20241218,122400,99457710,18890,18890,18890,18890,0
|
|
20241218,122300,99457710,18890,18890,18890,18890,0
|
|
20241218,122200,99457710,18890,18890,18890,18890,1
|
|
20241218,122100,99438820,18890,18890,18890,18890,0
|
|
20241218,122000,99438820,18890,18850,18890,18850,330
|
|
20241218,121900,93209320,18870,18850,18870,18850,29
|
|
20241218,121800,92662650,18830,18830,18830,18830,1
|
|
20241218,121700,92643820,18870,18870,18870,18870,1
|
|
20241218,121600,92624950,18870,18870,18870,18870,0
|
|
20241218,121500,92624950,18870,18830,18880,18830,13
|
|
20241218,121400,92380070,18880,18880,18880,18880,0
|
|
20241218,121300,92380070,18880,18880,18880,18880,0
|
|
20241218,121200,92380070,18880,18880,18880,18880,1
|
|
20241218,121100,92361190,18880,18880,18880,18880,0
|
|
20241218,121000,92361190,18880,18830,18880,18830,12
|
|
20241218,120900,92135180,18870,18870,18870,18870,0
|
|
20241218,120800,92135180,18870,18870,18870,18870,0
|
|
20241218,120700,92135180,18870,18870,18870,18870,1
|
|
20241218,120600,92116310,18880,18880,18880,18880,0
|
|
20241218,120500,92116310,18880,18810,18880,18810,12
|
|
20241218,120400,91890520,18810,18880,18880,18810,184
|
|
20241218,120300,88428150,18880,18880,18880,18880,0
|
|
20241218,120200,88428150,18880,18880,18880,18880,1
|
|
20241218,120100,88409270,18880,18880,18880,18880,0
|
|
20241218,120000,88409270,18880,18860,18880,18860,11
|
|
20241218,115900,88201790,18880,18880,18880,18880,0
|
|
20241218,115800,88201790,18880,18880,18880,18880,0
|
|
20241218,115700,88201790,18880,18880,18880,18880,1
|
|
20241218,115600,88182910,18880,18880,18880,18880,0
|
|
20241218,115500,88182910,18880,18880,18880,18880,2
|
|
20241218,115400,88145150,18860,18860,18860,18860,1
|
|
20241218,115300,88126290,18880,18880,18880,18880,0
|
|
20241218,115200,88126290,18880,18880,18880,18880,1
|
|
20241218,115100,88107410,18890,18890,18890,18890,0
|
|
20241218,115000,88107410,18890,18890,18890,18890,1
|
|
20241218,114900,88088520,18870,18870,18870,18870,19
|
|
20241218,114800,87729990,18870,18870,18870,18870,77
|
|
20241218,114700,86277000,18890,18890,18890,18890,1
|
|
20241218,114600,86258110,18890,18890,18890,18890,0
|
|
20241218,114500,86258110,18890,18880,18890,18880,11
|
|
20241218,114400,86050420,18890,18880,18890,18860,92
|
|
20241218,114300,84312580,18880,18880,18880,18880,144
|
|
20241218,114200,81593860,18870,18840,18870,18840,15
|
|
20241218,114100,81311180,18830,18830,18830,18830,1
|
|
20241218,114000,81292350,18870,18870,18870,18870,1
|
|
20241218,113900,81273480,18880,18880,18880,18880,0
|
|
20241218,113800,81273480,18880,18880,18880,18880,0
|
|
20241218,113700,81273480,18880,18880,18880,18880,1
|
|
20241218,113600,81254600,18880,18880,18880,18880,0
|
|
20241218,113500,81254600,18880,18860,18880,18860,114
|
|
20241218,113400,79104540,18880,18880,18880,18880,0
|
|
20241218,113300,79104540,18880,18880,18880,18880,0
|
|
20241218,113200,79104540,18880,18880,18880,18880,1
|
|
20241218,113100,79085660,18880,18880,18880,18880,0
|
|
20241218,113000,79085660,18880,18880,18880,18880,1
|
|
20241218,112900,79066780,18880,18880,18880,18880,0
|
|
20241218,112800,79066780,18880,18880,18880,18880,0
|
|
20241218,112700,79066780,18880,18880,18880,18880,1
|
|
20241218,112600,79047900,18880,18880,18880,18880,0
|
|
20241218,112500,79047900,18880,18880,18880,18880,124
|
|
20241218,112400,76706780,18880,18860,18880,18860,209
|
|
20241218,112300,72763990,18860,18860,18860,18860,93
|
|
20241218,112200,71010010,18860,18850,18860,18850,88
|
|
20241218,112100,69350750,18850,18850,18850,18850,0
|
|
20241218,112000,69350750,18850,18850,18850,18850,1
|
|
20241218,111900,69331900,18850,18850,18850,18850,0
|
|
20241218,111800,69331900,18850,18850,18850,18850,1
|
|
20241218,111700,69313050,18850,18850,18850,18850,0
|
|
20241218,111600,69313050,18850,18850,18850,18850,2
|
|
20241218,111500,69275350,18850,18850,18850,18850,1
|
|
20241218,111400,69256500,18850,18850,18850,18850,3
|
|
20241218,111300,69199950,18850,18850,18850,18850,1
|
|
20241218,111200,69181100,18850,18850,18850,18850,0
|
|
20241218,111100,69181100,18850,18850,18850,18850,0
|
|
20241218,111000,69181100,18850,18850,18850,18850,2
|
|
20241218,110900,69143400,18850,18840,18850,18760,184
|
|
20241218,110800,65684410,18850,18850,18850,18850,1
|
|
20241218,110700,65665560,18840,18840,18840,18840,0
|
|
20241218,110600,65665560,18840,18790,18840,18790,98
|
|
20241218,110500,63820250,18830,18830,18830,18830,101
|
|
20241218,110400,61918420,18830,18830,18830,18830,0
|
|
20241218,110300,61918420,18830,18830,18830,18830,1
|
|
20241218,110200,61899590,18760,18760,18760,18760,0
|
|
20241218,110100,61899590,18760,18760,18760,18760,0
|
|
20241218,110000,61899590,18760,18830,18830,18760,12
|
|
20241218,105900,61674400,18830,18830,18830,18830,0
|
|
20241218,105800,61674400,18830,18830,18830,18830,2
|
|
20241218,105700,61636740,18830,18830,18830,18830,1
|
|
20241218,105600,61617910,18760,18760,18760,18760,0
|
|
20241218,105500,61617910,18760,18760,18830,18760,14
|
|
20241218,105400,61355200,18770,18780,18780,18770,2
|
|
20241218,105300,61317650,18830,18830,18830,18830,1
|
|
20241218,105200,61298820,18830,18830,18830,18830,0
|
|
20241218,105100,61298820,18830,18830,18830,18830,0
|
|
20241218,105000,61298820,18830,18830,18830,18830,1
|
|
20241218,104900,61279990,18830,18760,18830,18760,32
|
|
20241218,104800,60679600,18760,18830,18830,18760,13
|
|
20241218,104700,60435650,18830,18830,18830,18830,0
|
|
20241218,104600,60435650,18830,18830,18830,18830,1
|
|
20241218,104500,60416820,18830,18830,18830,18830,1
|
|
20241218,104400,60397990,18750,18750,18750,18750,0
|
|
20241218,104300,60397990,18750,18830,18830,18750,458
|
|
20241218,104200,51806010,18830,18830,18830,18830,109
|
|
20241218,104100,49753540,18830,18830,18830,18830,0
|
|
20241218,104000,49753540,18830,18830,18830,18830,1
|
|
20241218,103900,49734710,18830,18830,18830,18830,0
|
|
20241218,103800,49734710,18830,18830,18830,18830,1
|
|
20241218,103700,49715880,18760,18760,18760,18760,0
|
|
20241218,103600,49715880,18760,18820,18820,18760,114
|
|
20241218,103500,47576990,18830,18830,18830,18830,1
|
|
20241218,103400,47558160,18830,18830,18830,18830,4
|
|
20241218,103300,47482840,18840,18840,18840,18840,1
|
|
20241218,103200,47464000,18850,18850,18850,18850,0
|
|
20241218,103100,47464000,18850,18850,18850,18850,0
|
|
20241218,103000,47464000,18850,18850,18850,18850,1
|
|
20241218,102900,47445150,18850,18850,18850,18850,0
|
|
20241218,102800,47445150,18850,18850,18850,18850,1
|
|
20241218,102700,47426300,18850,18850,18850,18850,1
|
|
20241218,102600,47407450,18850,18850,18850,18850,0
|
|
20241218,102500,47407450,18850,18850,18850,18850,6
|
|
20241218,102400,47294350,18830,18830,18830,18830,1
|
|
20241218,102300,47275520,18860,18840,18860,18840,19
|
|
20241218,102200,46917540,18870,18870,18870,18870,0
|
|
20241218,102100,46917540,18870,18870,18870,18870,0
|
|
20241218,102000,46917540,18870,18870,18870,18870,1
|
|
20241218,101900,46898670,18870,18840,18870,18840,101
|
|
20241218,101800,44995800,18870,18870,18870,18840,102
|
|
20241218,101700,43074060,18870,18870,18870,18870,0
|
|
20241218,101600,43074060,18870,18870,18870,18870,0
|
|
20241218,101500,43074060,18870,18870,18870,18870,6
|
|
20241218,101400,42960840,18870,18870,18870,18870,0
|
|
20241218,101300,42960840,18870,18870,18870,18870,1
|
|
20241218,101200,42941970,18870,18860,18870,18850,28
|
|
20241218,101100,42413890,18870,18870,18870,18870,0
|
|
20241218,101000,42413890,18870,18870,18870,18870,8
|
|
20241218,100900,42262930,18870,18870,18870,18870,1
|
|
20241218,100800,42244060,18870,18860,18870,18860,16
|
|
20241218,100700,41942290,18850,18830,18850,18830,127
|
|
20241218,100600,39549450,18830,18830,18830,18830,1
|
|
20241218,100500,39530620,18830,18830,18830,18830,1
|
|
20241218,100400,39511790,18830,18830,18830,18830,0
|
|
20241218,100300,39511790,18830,18830,18830,18830,1
|
|
20241218,100200,39492960,18830,18830,18830,18830,0
|
|
20241218,100100,39492960,18830,18830,18830,18830,51
|
|
20241218,100000,38532630,18830,18830,18830,18830,1
|
|
20241218,095900,38513800,18760,18760,18760,18760,0
|
|
20241218,095800,38513800,18760,18830,18830,18760,132
|
|
20241218,095700,36037410,18830,18830,18830,18830,0
|
|
20241218,095600,36037410,18830,18830,18830,18830,0
|
|
20241218,095500,36037410,18830,18830,18830,18830,1
|
|
20241218,095400,36018580,18830,18830,18830,18830,0
|
|
20241218,095300,36018580,18830,18830,18830,18830,1
|
|
20241218,095200,35999750,18830,18830,18830,18830,0
|
|
20241218,095100,35999750,18830,18830,18830,18830,0
|
|
20241218,095000,35999750,18830,18830,18830,18830,1
|
|
20241218,094900,35980920,18830,18830,18830,18830,0
|
|
20241218,094800,35980920,18830,18830,18830,18830,1
|
|
20241218,094700,35962090,18830,18830,18830,18830,2
|
|
20241218,094600,35924430,18830,18830,18830,18830,1
|
|
20241218,094500,35905600,18830,18830,18830,18830,1
|
|
20241218,094400,35886770,18760,18760,18760,18760,1
|
|
20241218,094300,35868010,18760,18830,18830,18760,17
|
|
20241218,094200,35549020,18830,18830,18830,18830,1
|
|
20241218,094100,35530190,18830,18830,18830,18830,1
|
|
20241218,094000,35511360,18830,18830,18830,18830,0
|
|
20241218,093900,35511360,18830,18830,18830,18830,0
|
|
20241218,093800,35511360,18830,18830,18830,18830,1
|
|
20241218,093700,35492530,18840,18840,18840,18840,0
|
|
20241218,093600,35492530,18840,18840,18840,18840,2
|
|
20241218,093500,35454850,18780,18780,18780,18780,0
|
|
20241218,093400,35454850,18780,18780,18780,18780,26
|
|
20241218,093300,34966570,18840,18830,18840,18830,4
|
|
20241218,093200,34891240,18830,18820,18830,18820,306
|
|
20241218,093100,29131310,18810,18810,18810,18810,5
|
|
20241218,093000,29037260,18810,18810,18810,18810,0
|
|
20241218,092900,29037260,18810,18810,18810,18810,0
|
|
20241218,092800,29037260,18810,18810,18810,18810,0
|
|
20241218,092700,29037260,18810,18810,18810,18810,1
|
|
20241218,092600,29018450,18820,18820,18820,18820,0
|
|
20241218,092500,29018450,18820,18820,18820,18820,0
|
|
20241218,092400,29018450,18820,18820,18820,18820,0
|
|
20241218,092300,29018450,18820,18820,18820,18820,0
|
|
20241218,092200,29018450,18820,18820,18820,18820,0
|
|
20241218,092100,29018450,18820,18820,18820,18820,0
|
|
20241218,092000,29018450,18820,18820,18820,18820,1
|
|
20241218,091900,28999630,18810,18810,18810,18810,9
|
|
20241218,091800,28830340,18820,18820,18820,18820,0
|
|
20241218,091700,28830340,18820,18820,18820,18820,0
|
|
20241218,091600,28830340,18820,18750,18820,18750,101
|
|
20241218,091500,26936520,18820,18820,18820,18820,0
|
|
20241218,091400,26936520,18820,18820,18820,18820,0
|
|
20241218,091300,26936520,18820,18820,18820,18820,0
|
|
20241218,091200,26936520,18820,18820,18820,18820,0
|
|
20241218,091100,26936520,18820,18820,18820,18820,0
|
|
20241218,091000,26936520,18820,18820,18820,18820,0
|
|
20241218,090900,26936520,18820,18820,18820,18820,0
|
|
20241218,090800,26936520,18820,18820,18820,18820,0
|
|
20241218,090700,26936520,18820,18820,18820,18820,0
|
|
20241218,090600,26936520,18820,18820,18820,18820,1
|
|
20241218,090500,26917700,18750,18750,18750,18750,0
|
|
20241218,090400,26917700,18750,18730,18750,18730,899
|
|
20241218,090300,10069430,18740,18740,18740,18740,1
|
|
20241218,090200,10050690,18750,18750,18750,18750,500
|
|
20241218,090100,675690,18750,18750,18750,18750,0
|
|
20241218,090000,675690,18750,18770,18770,18750,36
|