580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,183700,376716590,18550,18550,18550,18550,9142
|
|
20241219,183600,376716590,18550,18550,18550,18550,0
|
|
20241219,183500,376716590,18550,18550,18550,18550,0
|
|
20241219,183400,376716590,18550,18550,18550,18550,0
|
|
20241219,183300,376716590,18550,18550,18550,18550,0
|
|
20241219,183200,376716590,18550,18550,18550,18550,0
|
|
20241219,183100,376716590,18550,18550,18550,18550,0
|
|
20241219,183000,376716590,18550,18550,18550,18550,0
|
|
20241219,182900,376716590,18550,18550,18550,18550,0
|
|
20241219,182800,376716590,18550,18550,18550,18550,0
|
|
20241219,182700,376716590,18550,18550,18550,18550,0
|
|
20241219,182600,376716590,18550,18550,18550,18550,0
|
|
20241219,182500,376716590,18550,18550,18550,18550,0
|
|
20241219,182400,376716590,18550,18550,18550,18550,0
|
|
20241219,182300,376716590,18550,18550,18550,18550,0
|
|
20241219,182200,376716590,18550,18550,18550,18550,0
|
|
20241219,182100,376716590,18550,18550,18550,18550,0
|
|
20241219,182000,376716590,18550,18550,18550,18550,0
|
|
20241219,181900,376716590,18550,18550,18550,18550,0
|
|
20241219,181800,376716590,18550,18550,18550,18550,0
|
|
20241219,181700,376716590,18550,18550,18550,18550,0
|
|
20241219,181600,376716590,18550,18550,18550,18550,0
|
|
20241219,181500,376716590,18550,18550,18550,18550,0
|
|
20241219,181400,376716590,18550,18550,18550,18550,0
|
|
20241219,181300,376716590,18550,18550,18550,18550,0
|
|
20241219,181200,376716590,18550,18550,18550,18550,0
|
|
20241219,181100,376716590,18550,18550,18550,18550,0
|
|
20241219,181000,376716590,18550,18550,18550,18550,0
|
|
20241219,180900,376716590,18550,18550,18550,18550,0
|
|
20241219,180800,376716590,18550,18550,18550,18550,0
|
|
20241219,180700,376716590,18550,18550,18550,18550,9142
|
|
20241219,180600,376716590,18550,18550,18550,18550,0
|
|
20241219,180500,376716590,18550,18550,18550,18550,0
|
|
20241219,180400,376716590,18550,18550,18550,18550,0
|
|
20241219,180300,376716590,18550,18550,18550,18550,0
|
|
20241219,180200,376716590,18550,18550,18550,18550,0
|
|
20241219,180100,376716590,18550,18550,18550,18550,0
|
|
20241219,180000,376716590,18550,18550,18550,18550,0
|
|
20241219,175900,376716590,18550,18550,18550,18550,0
|
|
20241219,175800,376716590,18550,18550,18550,18550,0
|
|
20241219,175700,376716590,18550,18550,18550,18550,0
|
|
20241219,175600,376716590,18550,18550,18550,18550,0
|
|
20241219,175500,376716590,18550,18550,18550,18550,0
|
|
20241219,175400,376716590,18550,18550,18550,18550,0
|
|
20241219,175300,376716590,18550,18550,18550,18550,0
|
|
20241219,175200,376716590,18550,18550,18550,18550,0
|
|
20241219,175100,376716590,18550,18550,18550,18550,0
|
|
20241219,175000,376716590,18550,18550,18550,18550,0
|
|
20241219,174900,376716590,18550,18550,18550,18550,0
|
|
20241219,174800,376716590,18550,18550,18550,18550,0
|
|
20241219,174700,376716590,18550,18550,18550,18550,0
|
|
20241219,174600,376716590,18550,18550,18550,18550,0
|
|
20241219,174500,376716590,18550,18550,18550,18550,0
|
|
20241219,174400,376716590,18550,18550,18550,18550,0
|
|
20241219,174300,376716590,18550,18550,18550,18550,0
|
|
20241219,174200,376716590,18550,18550,18550,18550,0
|
|
20241219,174100,376716590,18550,18550,18550,18550,0
|
|
20241219,174000,376716590,18550,18550,18550,18550,0
|
|
20241219,173900,376716590,18550,18550,18550,18550,0
|
|
20241219,173800,376716590,18550,18550,18550,18550,0
|
|
20241219,173700,376716590,18550,18550,18550,18550,9142
|
|
20241219,173600,376716590,18550,18550,18550,18550,0
|
|
20241219,173500,376716590,18550,18550,18550,18550,0
|
|
20241219,173400,376716590,18550,18550,18550,18550,0
|
|
20241219,173300,376716590,18550,18550,18550,18550,0
|
|
20241219,173200,376716590,18550,18550,18550,18550,0
|
|
20241219,173100,376716590,18550,18550,18550,18550,0
|
|
20241219,173000,376716590,18550,18550,18550,18550,0
|
|
20241219,172900,376716590,18550,18550,18550,18550,0
|
|
20241219,172800,376716590,18550,18550,18550,18550,0
|
|
20241219,172700,376716590,18550,18550,18550,18550,0
|
|
20241219,172600,376716590,18550,18550,18550,18550,0
|
|
20241219,172500,376716590,18550,18550,18550,18550,0
|
|
20241219,172400,376716590,18550,18550,18550,18550,0
|
|
20241219,172300,376716590,18550,18550,18550,18550,0
|
|
20241219,172200,376716590,18550,18550,18550,18550,0
|
|
20241219,172100,376716590,18550,18550,18550,18550,0
|
|
20241219,172000,376716590,18550,18550,18550,18550,0
|
|
20241219,171900,376716590,18550,18550,18550,18550,0
|
|
20241219,171800,376716590,18550,18550,18550,18550,0
|
|
20241219,171700,376716590,18550,18550,18550,18550,0
|
|
20241219,171600,376716590,18550,18550,18550,18550,0
|
|
20241219,171500,376716590,18550,18550,18550,18550,0
|
|
20241219,171400,376716590,18550,18550,18550,18550,0
|
|
20241219,171300,376716590,18550,18550,18550,18550,0
|
|
20241219,171200,376716590,18550,18550,18550,18550,0
|
|
20241219,171100,376716590,18550,18550,18550,18550,0
|
|
20241219,171000,376716590,18550,18550,18550,18550,0
|
|
20241219,170900,376716590,18550,18550,18550,18550,0
|
|
20241219,170800,376716590,18550,18550,18550,18550,0
|
|
20241219,170700,376716590,18550,18550,18550,18550,9142
|
|
20241219,170600,376716590,18550,18550,18550,18550,0
|
|
20241219,170500,376716590,18550,18550,18550,18550,0
|
|
20241219,170400,376716590,18550,18550,18550,18550,0
|
|
20241219,170300,376716590,18550,18550,18550,18550,0
|
|
20241219,170200,376716590,18550,18550,18550,18550,0
|
|
20241219,170100,376716590,18550,18550,18550,18550,0
|
|
20241219,170000,376716590,18550,18550,18550,18550,0
|
|
20241219,165900,376716590,18550,18550,18550,18550,0
|
|
20241219,165800,376716590,18550,18550,18550,18550,0
|
|
20241219,165700,376716590,18550,18550,18550,18550,0
|
|
20241219,165600,376716590,18550,18550,18550,18550,0
|
|
20241219,165500,376716590,18550,18550,18550,18550,0
|
|
20241219,165400,376716590,18550,18550,18550,18550,0
|
|
20241219,165300,376716590,18550,18550,18550,18550,0
|
|
20241219,165200,376716590,18550,18550,18550,18550,0
|
|
20241219,165100,376716590,18550,18550,18550,18550,0
|
|
20241219,165000,376716590,18550,18550,18550,18550,0
|
|
20241219,164900,376716590,18550,18550,18550,18550,0
|
|
20241219,164800,376716590,18550,18550,18550,18550,0
|
|
20241219,164700,376716590,18550,18550,18550,18550,0
|
|
20241219,164600,376716590,18550,18550,18550,18550,0
|
|
20241219,164500,376716590,18550,18550,18550,18550,0
|
|
20241219,164400,376716590,18550,18550,18550,18550,0
|
|
20241219,164300,376716590,18550,18550,18550,18550,0
|
|
20241219,164200,376716590,18550,18550,18550,18550,0
|
|
20241219,164100,376716590,18550,18550,18550,18550,0
|
|
20241219,164000,376716590,18550,18550,18550,18550,0
|
|
20241219,163900,376716590,18550,18550,18550,18550,0
|
|
20241219,163800,376716590,18550,18550,18550,18550,0
|
|
20241219,163700,376716590,18550,18550,18550,18550,9142
|
|
20241219,163600,376716590,18550,18550,18550,18550,0
|
|
20241219,163500,376716590,18550,18550,18550,18550,0
|
|
20241219,163400,376716590,18550,18550,18550,18550,0
|
|
20241219,163300,376716590,18550,18550,18550,18550,0
|
|
20241219,163200,376716590,18550,18550,18550,18550,0
|
|
20241219,163100,376716590,18550,18550,18550,18550,0
|
|
20241219,163000,376716590,18550,18550,18550,18550,0
|
|
20241219,162900,376716590,18550,18550,18550,18550,0
|
|
20241219,162800,376716590,18550,18550,18550,18550,0
|
|
20241219,162700,376716590,18550,18550,18550,18550,0
|
|
20241219,162600,376716590,18550,18550,18550,18550,0
|
|
20241219,162500,376716590,18550,18550,18550,18550,0
|
|
20241219,162400,376716590,18550,18550,18550,18550,0
|
|
20241219,162300,376716590,18550,18550,18550,18550,0
|
|
20241219,162200,376716590,18550,18550,18550,18550,0
|
|
20241219,162100,376716590,18550,18550,18550,18550,0
|
|
20241219,162000,376716590,18550,18550,18550,18550,0
|
|
20241219,161900,376716590,18550,18550,18550,18550,0
|
|
20241219,161800,376716590,18550,18550,18550,18550,0
|
|
20241219,161700,376716590,18550,18550,18550,18550,0
|
|
20241219,161600,376716590,18550,18550,18550,18550,0
|
|
20241219,161500,376716590,18550,18550,18550,18550,0
|
|
20241219,161400,376716590,18550,18550,18550,18550,0
|
|
20241219,161300,376716590,18550,18550,18550,18550,0
|
|
20241219,161200,376716590,18550,18550,18550,18550,0
|
|
20241219,161100,376716590,18550,18550,18550,18550,0
|
|
20241219,161000,376716590,18550,18550,18550,18550,0
|
|
20241219,160900,376716590,18550,18550,18550,18550,0
|
|
20241219,160800,376716590,18550,18550,18550,18550,0
|
|
20241219,160700,376716590,18550,18550,18550,18550,9142
|
|
20241219,160600,376716590,18550,18550,18550,18550,0
|
|
20241219,160500,376716590,18550,18550,18550,18550,0
|
|
20241219,160400,376716590,18550,18550,18550,18550,0
|
|
20241219,160300,376716590,18550,18550,18550,18550,0
|
|
20241219,160200,376716590,18550,18550,18550,18550,0
|
|
20241219,160100,376716590,18550,18550,18550,18550,0
|
|
20241219,160000,376716590,18550,18550,18550,18550,0
|
|
20241219,155900,376716590,18550,18550,18550,18550,0
|
|
20241219,155800,376716590,18550,18550,18550,18550,0
|
|
20241219,155700,376716590,18550,18550,18550,18550,0
|
|
20241219,155600,376716590,18550,18550,18550,18550,0
|
|
20241219,155500,376716590,18550,18550,18550,18550,0
|
|
20241219,155400,376716590,18550,18550,18550,18550,0
|
|
20241219,155300,376716590,18550,18550,18550,18550,0
|
|
20241219,155200,376716590,18550,18550,18550,18550,0
|
|
20241219,155100,376716590,18550,18550,18550,18550,0
|
|
20241219,155000,376716590,18550,18550,18550,18550,0
|
|
20241219,154900,376716590,18550,18550,18550,18550,0
|
|
20241219,154800,376716590,18550,18550,18550,18550,0
|
|
20241219,154700,376716590,18550,18550,18550,18550,0
|
|
20241219,154600,376716590,18550,18550,18550,18550,0
|
|
20241219,154500,376716590,18550,18550,18550,18550,0
|
|
20241219,154400,376716590,18550,18550,18550,18550,0
|
|
20241219,154300,376716590,18550,18550,18550,18550,0
|
|
20241219,154200,376716590,18550,18550,18550,18550,0
|
|
20241219,154100,376716590,18550,18550,18550,18550,0
|
|
20241219,154000,376716590,18550,18550,18550,18550,0
|
|
20241219,153900,376716590,18550,18550,18550,18550,0
|
|
20241219,153800,376716590,18550,18550,18550,18550,0
|
|
20241219,153700,376716590,18550,18550,18550,18550,9142
|
|
20241219,153600,376716590,18550,18550,18550,18550,0
|
|
20241219,153500,376716590,18550,18550,18550,18550,0
|
|
20241219,153400,376716590,18550,18550,18550,18550,0
|
|
20241219,153300,376716590,18550,18550,18550,18550,0
|
|
20241219,153200,376716590,18550,18550,18550,18550,0
|
|
20241219,153100,376716590,18550,18550,18550,18550,0
|
|
20241219,153000,376716590,18550,18550,18550,18550,9142
|
|
20241219,152900,207132490,18730,18730,18730,18730,0
|
|
20241219,152800,207132490,18730,18730,18730,18730,0
|
|
20241219,152700,207132490,18730,18730,18730,18730,0
|
|
20241219,152600,207132490,18730,18730,18730,18730,0
|
|
20241219,152500,207132490,18730,18730,18730,18730,0
|
|
20241219,152400,207132490,18730,18730,18730,18730,0
|
|
20241219,152300,207132490,18730,18730,18730,18730,0
|
|
20241219,152200,207132490,18730,18730,18730,18730,0
|
|
20241219,152100,207132490,18730,18730,18730,18730,0
|
|
20241219,152000,207132490,18730,18730,18730,18730,0
|
|
20241219,151900,207132490,18730,18730,18730,18720,82
|
|
20241219,151800,205596680,18730,18730,18730,18730,30
|
|
20241219,151700,205034780,18760,18760,18760,18760,1
|
|
20241219,151600,205016020,18760,18710,18760,18710,250
|
|
20241219,151500,200331030,18710,18720,18720,18710,26
|
|
20241219,151400,199844540,18740,18720,18740,18710,127
|
|
20241219,151300,197467460,18720,18720,18720,18720,36
|
|
20241219,151200,196793540,18720,18720,18720,18720,0
|
|
20241219,151100,196793540,18720,18720,18720,18720,22
|
|
20241219,151000,196381700,18720,18720,18720,18720,9
|
|
20241219,150900,196213220,18720,18720,18720,18720,33
|
|
20241219,150800,195595460,18730,18740,18740,18730,12
|
|
20241219,150700,195370690,18740,18740,18740,18740,0
|
|
20241219,150600,195370690,18740,18740,18740,18740,0
|
|
20241219,150500,195370690,18740,18740,18740,18740,1
|
|
20241219,150400,195351950,18740,18740,18740,18740,35
|
|
20241219,150300,194696050,18740,18740,18740,18740,26
|
|
20241219,150200,194208810,18740,18750,18750,18740,259
|
|
20241219,150100,189353950,18750,18750,18750,18750,22
|
|
20241219,150000,188941450,18750,18760,18760,18750,31
|
|
20241219,145900,188360190,18760,18760,18760,18760,1
|
|
20241219,145800,188341430,18750,18750,18750,18750,22
|
|
20241219,145700,187928930,18750,18750,18750,18750,7
|
|
20241219,145600,187797680,18750,18750,18750,18750,22
|
|
20241219,145500,187385180,18760,18760,18760,18760,1
|
|
20241219,145400,187366420,18750,18750,18750,18750,0
|
|
20241219,145300,187366420,18750,18770,18770,18750,2
|
|
20241219,145200,187328900,18750,18750,18750,18750,24
|
|
20241219,145100,186878900,18770,18770,18770,18770,0
|
|
20241219,145000,186878900,18770,18770,18770,18770,0
|
|
20241219,144900,186878900,18770,18750,18770,18750,237
|
|
20241219,144800,182435110,18750,18760,18760,18750,406
|
|
20241219,144700,174822600,18780,18780,18780,18780,0
|
|
20241219,144600,174822600,18780,18780,18780,18780,1
|
|
20241219,144500,174803820,18780,18780,18780,18780,1
|
|
20241219,144400,174785040,18750,18750,18750,18750,179
|
|
20241219,144300,171428790,18750,18750,18750,18750,0
|
|
20241219,144200,171428790,18750,18750,18750,18750,0
|
|
20241219,144100,171428790,18750,18790,18790,18750,78
|
|
20241219,144000,169964690,18780,18780,18780,18780,49
|
|
20241219,143900,169044470,18750,18810,18840,18750,122
|
|
20241219,143800,166748740,18820,18820,18820,18820,256
|
|
20241219,143700,161930820,18820,18820,18820,18820,0
|
|
20241219,143600,161930820,18820,18780,18820,18780,11
|
|
20241219,143500,161724160,18780,18810,18810,18780,226
|
|
20241219,143400,157473610,18810,18810,18810,18810,1
|
|
20241219,143300,157454800,18780,18810,18810,18780,7
|
|
20241219,143200,157323310,18780,18780,18780,18780,375
|
|
20241219,143100,150280810,18780,18780,18780,18780,388
|
|
20241219,143000,142994170,18780,18810,18810,18780,4
|
|
20241219,142900,142918990,18810,18800,18810,18800,4
|
|
20241219,142800,142843780,18780,18800,18800,18780,7
|
|
20241219,142700,142712230,18800,18800,18800,18800,0
|
|
20241219,142600,142712230,18800,18800,18800,18800,1
|
|
20241219,142500,142693430,18800,18800,18800,18800,0
|
|
20241219,142400,142693430,18800,18800,18800,18800,1
|
|
20241219,142300,142674630,18800,18800,18800,18800,1
|
|
20241219,142200,142655830,18780,18780,18780,18750,235
|
|
20241219,142100,138242770,18780,18780,18780,18780,1
|
|
20241219,142000,138223990,18770,18740,18780,18740,20
|
|
20241219,141900,137849090,18780,18750,18780,18740,5
|
|
20241219,141800,137755340,18780,18780,18780,18780,6
|
|
20241219,141700,137642660,18780,18780,18780,18780,0
|
|
20241219,141600,137642660,18780,18780,18780,18780,1
|
|
20241219,141500,137623880,18780,18780,18780,18780,0
|
|
20241219,141400,137623880,18780,18740,18780,18740,268
|
|
20241219,141300,132601400,18780,18780,18780,18780,0
|
|
20241219,141200,132601400,18780,18750,18780,18740,14
|
|
20241219,141100,132338900,18740,18740,18740,18740,13
|
|
20241219,141000,132095280,18740,18740,18740,18740,1
|
|
20241219,140900,132076540,18720,18780,18780,18720,250
|
|
20241219,140800,127392030,18780,18780,18780,18780,2
|
|
20241219,140700,127354470,18780,18780,18780,18780,0
|
|
20241219,140600,127354470,18780,18720,18780,18720,120
|
|
20241219,140500,125108010,18780,18780,18780,18780,1
|
|
20241219,140400,125089230,18720,18770,18770,18720,144
|
|
20241219,140300,122392030,18780,18780,18780,18780,1
|
|
20241219,140200,122373250,18780,18780,18780,18780,0
|
|
20241219,140100,122373250,18780,18770,18780,18770,2
|
|
20241219,140000,122335700,18780,18780,18780,18780,0
|
|
20241219,135900,122335700,18780,18780,18780,18780,1
|
|
20241219,135800,122316920,18750,18750,18750,18750,32
|
|
20241219,135700,121716920,18780,18780,18780,18780,1
|
|
20241219,135600,121698140,18780,18780,18780,18780,0
|
|
20241219,135500,121698140,18780,18780,18780,18780,1
|
|
20241219,135400,121679360,18730,18730,18730,18730,0
|
|
20241219,135300,121679360,18730,18730,18730,18730,0
|
|
20241219,135200,121679360,18730,18780,18780,18730,17
|
|
20241219,135100,121360900,18730,18740,18740,18730,231
|
|
20241219,135000,117032680,18740,18750,18750,18740,2
|
|
20241219,134900,116995190,18750,18750,18750,18750,2
|
|
20241219,134800,116957690,18750,18750,18750,18750,0
|
|
20241219,134700,116957690,18750,18760,18760,18750,2
|
|
20241219,134600,116920180,18780,18780,18780,18780,0
|
|
20241219,134500,116920180,18780,18780,18780,18780,0
|
|
20241219,134400,116920180,18780,18780,18780,18780,0
|
|
20241219,134300,116920180,18780,18780,18780,18780,0
|
|
20241219,134200,116920180,18780,18780,18780,18780,0
|
|
20241219,134100,116920180,18780,18780,18780,18780,1
|
|
20241219,134000,116901400,18740,18740,18740,18740,0
|
|
20241219,133900,116901400,18740,18740,18740,18740,0
|
|
20241219,133800,116901400,18740,18740,18740,18740,0
|
|
20241219,133700,116901400,18740,18740,18740,18740,16
|
|
20241219,133600,116601560,18770,18770,18770,18770,0
|
|
20241219,133500,116601560,18770,18770,18770,18770,1
|
|
20241219,133400,116582790,18780,18780,18780,18780,0
|
|
20241219,133300,116582790,18780,18780,18780,18780,1
|
|
20241219,133200,116564010,18780,18780,18780,18780,0
|
|
20241219,133100,116564010,18780,18780,18780,18780,0
|
|
20241219,133000,116564010,18780,18780,18780,18780,3
|
|
20241219,132900,116507670,18780,18780,18780,18780,0
|
|
20241219,132800,116507670,18780,18780,18780,18780,0
|
|
20241219,132700,116507670,18780,18780,18780,18780,0
|
|
20241219,132600,116507670,18780,18780,18780,18780,0
|
|
20241219,132500,116507670,18780,18780,18780,18780,0
|
|
20241219,132400,116507670,18780,18780,18780,18780,1
|
|
20241219,132300,116488890,18780,18780,18780,18780,0
|
|
20241219,132200,116488890,18780,18780,18780,18780,0
|
|
20241219,132100,116488890,18780,18780,18780,18780,1
|
|
20241219,132000,116470110,18770,18770,18770,18770,0
|
|
20241219,131900,116470110,18770,18770,18770,18770,0
|
|
20241219,131800,116470110,18770,18770,18770,18770,0
|
|
20241219,131700,116470110,18770,18770,18770,18770,0
|
|
20241219,131600,116470110,18770,18770,18770,18770,0
|
|
20241219,131500,116470110,18770,18770,18770,18770,0
|
|
20241219,131400,116470110,18770,18770,18770,18770,1
|
|
20241219,131300,116451340,18770,18770,18770,18770,0
|
|
20241219,131200,116451340,18770,18770,18770,18770,0
|
|
20241219,131100,116451340,18770,18770,18770,18770,1
|
|
20241219,131000,116432570,18770,18770,18770,18770,0
|
|
20241219,130900,116432570,18770,18740,18770,18740,50
|
|
20241219,130800,115494670,18740,18740,18740,18740,1
|
|
20241219,130700,115475930,18730,18740,18740,18730,310
|
|
20241219,130600,109667130,18740,18740,18740,18740,0
|
|
20241219,130500,109667130,18740,18740,18740,18740,1
|
|
20241219,130400,109648390,18730,18730,18730,18730,0
|
|
20241219,130300,109648390,18730,18730,18730,18730,15
|
|
20241219,130200,109367440,18740,18740,18740,18740,1
|
|
20241219,130100,109348700,18730,18730,18730,18730,0
|
|
20241219,130000,109348700,18730,18730,18730,18730,0
|
|
20241219,125900,109348700,18730,18730,18730,18730,0
|
|
20241219,125800,109348700,18730,18740,18740,18730,4
|
|
20241219,125700,109273770,18740,18740,18740,18740,0
|
|
20241219,125600,109273770,18740,18740,18740,18740,0
|
|
20241219,125500,109273770,18740,18740,18740,18740,1
|
|
20241219,125400,109255030,18730,18750,18750,18730,266
|
|
20241219,125300,104272710,18760,18760,18760,18760,0
|
|
20241219,125200,104272710,18760,18760,18760,18760,0
|
|
20241219,125100,104272710,18760,18760,18760,18740,74
|
|
20241219,125000,102885910,18770,18770,18770,18770,1
|
|
20241219,124900,102867140,18770,18770,18770,18770,1
|
|
20241219,124800,102848370,18770,18770,18770,18770,0
|
|
20241219,124700,102848370,18770,18770,18770,18770,1
|
|
20241219,124600,102829600,18780,18780,18780,18780,1
|
|
20241219,124500,102810820,18780,18780,18780,18780,1
|
|
20241219,124400,102792040,18780,18780,18780,18780,0
|
|
20241219,124300,102792040,18780,18780,18780,18780,1
|
|
20241219,124200,102773260,18780,18780,18780,18780,0
|
|
20241219,124100,102773260,18780,18780,18780,18780,0
|
|
20241219,124000,102773260,18780,18780,18780,18780,1
|
|
20241219,123900,102754480,18780,18780,18780,18780,1
|
|
20241219,123800,102735700,18780,18780,18780,18780,0
|
|
20241219,123700,102735700,18780,18780,18780,18780,0
|
|
20241219,123600,102735700,18780,18780,18780,18780,1
|
|
20241219,123500,102716920,18780,18780,18780,18780,0
|
|
20241219,123400,102716920,18780,18780,18780,18780,0
|
|
20241219,123300,102716920,18780,18780,18780,18780,1
|
|
20241219,123200,102698140,18740,18740,18740,18740,0
|
|
20241219,123100,102698140,18740,18740,18740,18740,0
|
|
20241219,123000,102698140,18740,18770,18770,18740,128
|
|
20241219,122900,100298780,18780,18780,18780,18780,0
|
|
20241219,122800,100298780,18780,18780,18780,18780,0
|
|
20241219,122700,100298780,18780,18780,18780,18780,1
|
|
20241219,122600,100280000,18780,18780,18780,18780,1
|
|
20241219,122500,100261220,18750,18750,18750,18750,0
|
|
20241219,122400,100261220,18750,18750,18750,18750,0
|
|
20241219,122300,100261220,18750,18760,18760,18750,35
|
|
20241219,122200,99604700,18780,18780,18780,18780,0
|
|
20241219,122100,99604700,18780,18780,18780,18780,1
|
|
20241219,122000,99585920,18760,18770,18770,18760,2
|
|
20241219,121900,99548390,18770,18770,18770,18770,0
|
|
20241219,121800,99548390,18770,18770,18770,18770,0
|
|
20241219,121700,99548390,18770,18770,18770,18770,1
|
|
20241219,121600,99529620,18770,18770,18770,18770,0
|
|
20241219,121500,99529620,18770,18770,18770,18770,1
|
|
20241219,121400,99510850,18770,18770,18770,18770,3
|
|
20241219,121300,99454540,18760,18760,18760,18760,0
|
|
20241219,121200,99454540,18760,18760,18760,18760,0
|
|
20241219,121100,99454540,18760,18760,18760,18760,15
|
|
20241219,121000,99173140,18760,18760,18760,18760,0
|
|
20241219,120900,99173140,18760,18760,18760,18760,1
|
|
20241219,120800,99154380,18760,18760,18760,18760,0
|
|
20241219,120700,99154380,18760,18760,18760,18760,0
|
|
20241219,120600,99154380,18760,18760,18760,18760,0
|
|
20241219,120500,99154380,18760,18760,18760,18760,0
|
|
20241219,120400,99154380,18760,18760,18760,18760,0
|
|
20241219,120300,99154380,18760,18760,18760,18760,1
|
|
20241219,120200,99135620,18730,18730,18730,18730,0
|
|
20241219,120100,99135620,18730,18750,18750,18730,75
|
|
20241219,120000,97730220,18740,18740,18740,18740,0
|
|
20241219,115900,97730220,18740,18750,18760,18740,18
|
|
20241219,115800,97392740,18750,18750,18750,18750,1
|
|
20241219,115700,97373990,18750,18750,18750,18750,1
|
|
20241219,115600,97355240,18740,18740,18740,18740,0
|
|
20241219,115500,97355240,18740,18740,18740,18740,1
|
|
20241219,115400,97336500,18750,18750,18750,18750,0
|
|
20241219,115300,97336500,18750,18750,18750,18750,0
|
|
20241219,115200,97336500,18750,18750,18750,18750,0
|
|
20241219,115100,97336500,18750,18750,18750,18750,1
|
|
20241219,115000,97317750,18750,18750,18750,18750,1
|
|
20241219,114900,97299000,18740,18740,18740,18740,1
|
|
20241219,114800,97280260,18730,18730,18730,18730,16
|
|
20241219,114700,96980580,18730,18740,18740,18730,4
|
|
20241219,114600,96905650,18750,18750,18750,18750,1
|
|
20241219,114500,96886900,18750,18760,18760,18750,2
|
|
20241219,114400,96849390,18760,18760,18760,18760,1
|
|
20241219,114300,96830630,18770,18770,18770,18770,0
|
|
20241219,114200,96830630,18770,18770,18770,18770,0
|
|
20241219,114100,96830630,18770,18770,18770,18770,0
|
|
20241219,114000,96830630,18770,18770,18770,18770,1
|
|
20241219,113900,96811860,18790,18790,18790,18790,1
|
|
20241219,113800,96793070,18800,18800,18800,18800,0
|
|
20241219,113700,96793070,18800,18800,18800,18800,0
|
|
20241219,113600,96793070,18800,18800,18800,18800,0
|
|
20241219,113500,96793070,18800,18800,18800,18800,0
|
|
20241219,113400,96793070,18800,18800,18800,18800,0
|
|
20241219,113300,96793070,18800,18800,18800,18800,1
|
|
20241219,113200,96774270,18810,18810,18810,18810,0
|
|
20241219,113100,96774270,18810,18810,18810,18810,0
|
|
20241219,113000,96774270,18810,18810,18810,18810,0
|
|
20241219,112900,96774270,18810,18810,18810,18810,0
|
|
20241219,112800,96774270,18810,18810,18810,18810,1
|
|
20241219,112700,96755460,18740,18820,18820,18740,107
|
|
20241219,112600,94742200,18820,18820,18820,18820,0
|
|
20241219,112500,94742200,18820,18820,18820,18820,0
|
|
20241219,112400,94742200,18820,18820,18820,18820,0
|
|
20241219,112300,94742200,18820,18820,18820,18820,0
|
|
20241219,112200,94742200,18820,18820,18820,18820,0
|
|
20241219,112100,94742200,18820,18820,18820,18820,0
|
|
20241219,112000,94742200,18820,18740,18820,18720,129
|
|
20241219,111900,92326210,18720,18720,18720,18720,0
|
|
20241219,111800,92326210,18720,18720,18720,18720,0
|
|
20241219,111700,92326210,18720,18720,18720,18720,0
|
|
20241219,111600,92326210,18720,18720,18720,18720,10
|
|
20241219,111500,92139010,18720,18740,18740,18720,42
|
|
20241219,111400,91352700,18820,18820,18820,18820,1
|
|
20241219,111300,91333880,18820,18820,18820,18820,0
|
|
20241219,111200,91333880,18820,18820,18820,18820,0
|
|
20241219,111100,91333880,18820,18820,18820,18820,0
|
|
20241219,111000,91333880,18820,18820,18820,18820,0
|
|
20241219,110900,91333880,18820,18820,18820,18820,0
|
|
20241219,110800,91333880,18820,18820,18820,18820,1
|
|
20241219,110700,91315060,18720,18720,18720,18720,0
|
|
20241219,110600,91315060,18720,18720,18720,18720,0
|
|
20241219,110500,91315060,18720,18740,18820,18720,57
|
|
20241219,110400,90244830,18720,18730,18740,18720,63
|
|
20241219,110300,89064620,18730,18730,18730,18730,0
|
|
20241219,110200,89064620,18730,18740,18740,18720,179
|
|
20241219,110100,85713670,18780,18780,18780,18780,0
|
|
20241219,110000,85713670,18780,18780,18780,18780,0
|
|
20241219,105900,85713670,18780,18780,18780,18780,0
|
|
20241219,105800,85713670,18780,18780,18780,18780,0
|
|
20241219,105700,85713670,18780,18780,18780,18780,0
|
|
20241219,105600,85713670,18780,18780,18780,18780,1
|
|
20241219,105500,85694890,18730,18730,18730,18730,1
|
|
20241219,105400,85676160,18780,18780,18780,18780,0
|
|
20241219,105300,85676160,18780,18780,18780,18780,0
|
|
20241219,105200,85676160,18780,18780,18780,18780,0
|
|
20241219,105100,85676160,18780,18780,18780,18780,0
|
|
20241219,105000,85676160,18780,18730,18780,18730,17
|
|
20241219,104900,85357510,18730,18730,18730,18730,1
|
|
20241219,104800,85338780,18730,18730,18730,18730,12
|
|
20241219,104700,85114020,18710,18720,18720,18710,16
|
|
20241219,104600,84814650,18720,18780,18780,18720,18
|
|
20241219,104500,84477020,18820,18820,18820,18820,0
|
|
20241219,104400,84477020,18820,18820,18820,18820,1
|
|
20241219,104300,84458200,18740,18740,18740,18740,0
|
|
20241219,104200,84458200,18740,18750,18750,18740,3
|
|
20241219,104100,84401970,18820,18820,18820,18820,0
|
|
20241219,104000,84401970,18820,18820,18820,18820,0
|
|
20241219,103900,84401970,18820,18820,18820,18820,0
|
|
20241219,103800,84401970,18820,18820,18820,18820,1
|
|
20241219,103700,84383150,18780,18780,18780,18780,0
|
|
20241219,103600,84383150,18780,18780,18780,18780,10
|
|
20241219,103500,84195350,18820,18820,18820,18820,0
|
|
20241219,103400,84195350,18820,18820,18820,18820,0
|
|
20241219,103300,84195350,18820,18820,18820,18820,0
|
|
20241219,103200,84195350,18820,18820,18820,18820,1
|
|
20241219,103100,84176530,18810,18810,18810,18810,0
|
|
20241219,103000,84176530,18810,18810,18810,18810,0
|
|
20241219,102900,84176530,18810,18810,18810,18810,25
|
|
20241219,102800,83706280,18810,18810,18810,18810,0
|
|
20241219,102700,83706280,18810,18810,18810,18810,0
|
|
20241219,102600,83706280,18810,18810,18810,18810,1
|
|
20241219,102500,83687470,18710,18710,18710,18710,0
|
|
20241219,102400,83687470,18710,18710,18710,18710,0
|
|
20241219,102300,83687470,18710,18710,18710,18710,0
|
|
20241219,102200,83687470,18710,18770,18800,18710,953
|
|
20241219,102100,65850310,18780,18810,18820,18780,3
|
|
20241219,102000,65793900,18780,18830,18830,18780,3
|
|
20241219,101900,65737510,18800,18800,18800,18800,0
|
|
20241219,101800,65737510,18800,18800,18800,18800,1
|
|
20241219,101700,65718710,18850,18850,18850,18850,5
|
|
20241219,101600,65624460,18860,18860,18860,18860,0
|
|
20241219,101500,65624460,18860,18860,18860,18860,0
|
|
20241219,101400,65624460,18860,18860,18860,18860,1
|
|
20241219,101300,65605600,18860,18860,18860,18860,1
|
|
20241219,101200,65586740,18740,18740,18740,18740,1
|
|
20241219,101100,65568000,18860,18830,18860,18830,3
|
|
20241219,101000,65511470,18710,18800,18810,18710,1294
|
|
20241219,100900,41191130,18800,18800,18800,18800,0
|
|
20241219,100800,41191130,18800,18790,18800,18710,386
|
|
20241219,100700,33939320,18790,18790,18790,18790,0
|
|
20241219,100600,33939320,18790,18790,18790,18790,1
|
|
20241219,100500,33920530,18790,18790,18790,18790,0
|
|
20241219,100400,33920530,18790,18790,18790,18790,1
|
|
20241219,100300,33901740,18690,18690,18690,18690,0
|
|
20241219,100200,33901740,18690,18780,18780,18690,13
|
|
20241219,100100,33657780,18690,18690,18780,18690,7
|
|
20241219,100000,33526860,18690,18690,18690,18690,0
|
|
20241219,095900,33526860,18690,18690,18690,18690,0
|
|
20241219,095800,33526860,18690,18690,18690,18690,0
|
|
20241219,095700,33526860,18690,18780,18780,18690,15
|
|
20241219,095600,33245430,18780,18780,18780,18780,1
|
|
20241219,095500,33226650,18780,18780,18780,18780,0
|
|
20241219,095400,33226650,18780,18780,18780,18780,0
|
|
20241219,095300,33226650,18780,18780,18780,18780,0
|
|
20241219,095200,33226650,18780,18780,18780,18780,0
|
|
20241219,095100,33226650,18780,18780,18780,18780,0
|
|
20241219,095000,33226650,18780,18780,18780,18780,1
|
|
20241219,094900,33207870,18780,18780,18780,18780,1
|
|
20241219,094800,33189090,18690,18690,18690,18690,0
|
|
20241219,094700,33189090,18690,18690,18690,18690,1
|
|
20241219,094600,33170400,18790,18790,18790,18790,0
|
|
20241219,094500,33170400,18790,18790,18790,18790,0
|
|
20241219,094400,33170400,18790,18790,18790,18790,2
|
|
20241219,094300,33132820,18790,18790,18790,18790,1
|
|
20241219,094200,33114030,18690,18700,18700,18690,2
|
|
20241219,094100,33076640,18800,18800,18800,18800,0
|
|
20241219,094000,33076640,18800,18800,18800,18800,0
|
|
20241219,093900,33076640,18800,18800,18800,18800,0
|
|
20241219,093800,33076640,18800,18800,18800,18800,0
|
|
20241219,093700,33076640,18800,18700,18800,18690,32
|
|
20241219,093600,32478200,18690,18790,18790,18690,318
|
|
20241219,093500,26532180,18800,18800,18800,18800,0
|
|
20241219,093400,26532180,18800,18800,18800,18800,0
|
|
20241219,093300,26532180,18800,18800,18800,18800,0
|
|
20241219,093200,26532180,18800,18800,18800,18800,0
|
|
20241219,093100,26532180,18800,18800,18800,18800,2
|
|
20241219,093000,26494580,18690,18800,18800,18690,26
|
|
20241219,092900,26008310,18800,18800,18800,18800,1
|
|
20241219,092800,25989510,18690,18690,18690,18690,4
|
|
20241219,092700,25914750,18690,18700,18700,18690,24
|
|
20241219,092600,25466010,18790,18790,18800,18790,5
|
|
20241219,092500,25372050,18790,18790,18790,18790,1
|
|
20241219,092400,25353260,18690,18690,18690,18690,0
|
|
20241219,092300,25353260,18690,18700,18700,18690,72
|
|
20241219,092200,24007020,18790,18790,18790,18790,0
|
|
20241219,092100,24007020,18790,18790,18790,18790,7
|
|
20241219,092000,23875490,18790,18790,18790,18790,0
|
|
20241219,091900,23875490,18790,18730,18790,18730,6
|
|
20241219,091800,23762890,18730,18730,18730,18730,7
|
|
20241219,091700,23631780,18730,18730,18730,18730,1
|
|
20241219,091600,23613050,18730,18730,18730,18730,1
|
|
20241219,091500,23594320,18730,18730,18730,18730,0
|
|
20241219,091400,23594320,18730,18730,18730,18730,1
|
|
20241219,091300,23575590,18690,18730,18730,18690,4
|
|
20241219,091200,23500750,18690,18680,18730,18680,374
|
|
20241219,091100,16507270,18650,18650,18680,18640,10
|
|
20241219,091000,16320780,18650,18640,18650,18640,17
|
|
20241219,090900,16003840,18640,18640,18640,18640,1
|
|
20241219,090800,15985200,18650,18650,18650,18650,1
|
|
20241219,090700,15966550,18650,18650,18650,18650,5
|
|
20241219,090600,15873300,18650,18650,18650,18650,10
|
|
20241219,090500,15686800,18670,18670,18670,18670,50
|
|
20241219,090400,14753300,18690,18580,18690,18580,5
|
|
20241219,090300,14660290,18570,18600,18600,18570,201
|
|
20241219,090200,10926370,18790,18790,18790,18790,1
|
|
20241219,090100,10907580,18530,18800,18800,18530,77
|
|
20241219,090000,9472000,18500,18500,18500,18500,512
|