580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,183700,724527890,18510,18510,18510,18510,17529
|
|
20241220,183600,724527890,18510,18510,18510,18510,0
|
|
20241220,183500,724527890,18510,18510,18510,18510,0
|
|
20241220,183400,724527890,18510,18510,18510,18510,0
|
|
20241220,183300,724527890,18510,18510,18510,18510,0
|
|
20241220,183200,724527890,18510,18510,18510,18510,0
|
|
20241220,183100,724527890,18510,18510,18510,18510,0
|
|
20241220,183000,724527890,18510,18510,18510,18510,0
|
|
20241220,182900,724527890,18510,18510,18510,18510,0
|
|
20241220,182800,724527890,18510,18510,18510,18510,0
|
|
20241220,182700,724527890,18510,18510,18510,18510,0
|
|
20241220,182600,724527890,18510,18510,18510,18510,0
|
|
20241220,182500,724527890,18510,18510,18510,18510,0
|
|
20241220,182400,724527890,18510,18510,18510,18510,0
|
|
20241220,182300,724527890,18510,18510,18510,18510,0
|
|
20241220,182200,724527890,18510,18510,18510,18510,0
|
|
20241220,182100,724527890,18510,18510,18510,18510,0
|
|
20241220,182000,724527890,18510,18510,18510,18510,0
|
|
20241220,181900,724527890,18510,18510,18510,18510,0
|
|
20241220,181800,724527890,18510,18510,18510,18510,0
|
|
20241220,181700,724527890,18510,18510,18510,18510,0
|
|
20241220,181600,724527890,18510,18510,18510,18510,0
|
|
20241220,181500,724527890,18510,18510,18510,18510,0
|
|
20241220,181400,724527890,18510,18510,18510,18510,0
|
|
20241220,181300,724527890,18510,18510,18510,18510,0
|
|
20241220,181200,724527890,18510,18510,18510,18510,0
|
|
20241220,181100,724527890,18510,18510,18510,18510,0
|
|
20241220,181000,724527890,18510,18510,18510,18510,0
|
|
20241220,180900,724527890,18510,18510,18510,18510,0
|
|
20241220,180800,724527890,18510,18510,18510,18510,0
|
|
20241220,180700,724527890,18510,18510,18510,18510,17529
|
|
20241220,180600,724527890,18510,18510,18510,18510,0
|
|
20241220,180500,724527890,18510,18510,18510,18510,0
|
|
20241220,180400,724527890,18510,18510,18510,18510,0
|
|
20241220,180300,724527890,18510,18510,18510,18510,0
|
|
20241220,180200,724527890,18510,18510,18510,18510,0
|
|
20241220,180100,724527890,18510,18510,18510,18510,0
|
|
20241220,180000,724527890,18510,18510,18510,18510,0
|
|
20241220,175900,724527890,18510,18510,18510,18510,0
|
|
20241220,175800,724527890,18510,18510,18510,18510,0
|
|
20241220,175700,724527890,18510,18510,18510,18510,0
|
|
20241220,175600,724527890,18510,18510,18510,18510,0
|
|
20241220,175500,724527890,18510,18510,18510,18510,0
|
|
20241220,175400,724527890,18510,18510,18510,18510,0
|
|
20241220,175300,724527890,18510,18510,18510,18510,0
|
|
20241220,175200,724527890,18510,18510,18510,18510,0
|
|
20241220,175100,724527890,18510,18510,18510,18510,0
|
|
20241220,175000,724527890,18510,18510,18510,18510,0
|
|
20241220,174900,724527890,18510,18510,18510,18510,0
|
|
20241220,174800,724527890,18510,18510,18510,18510,0
|
|
20241220,174700,724527890,18510,18510,18510,18510,0
|
|
20241220,174600,724527890,18510,18510,18510,18510,0
|
|
20241220,174500,724527890,18510,18510,18510,18510,0
|
|
20241220,174400,724527890,18510,18510,18510,18510,0
|
|
20241220,174300,724527890,18510,18510,18510,18510,0
|
|
20241220,174200,724527890,18510,18510,18510,18510,0
|
|
20241220,174100,724527890,18510,18510,18510,18510,0
|
|
20241220,174000,724527890,18510,18510,18510,18510,0
|
|
20241220,173900,724527890,18510,18510,18510,18510,0
|
|
20241220,173800,724527890,18510,18510,18510,18510,0
|
|
20241220,173700,724527890,18510,18510,18510,18510,17529
|
|
20241220,173600,724527890,18510,18510,18510,18510,0
|
|
20241220,173500,724527890,18510,18510,18510,18510,0
|
|
20241220,173400,724527890,18510,18510,18510,18510,0
|
|
20241220,173300,724527890,18510,18510,18510,18510,0
|
|
20241220,173200,724527890,18510,18510,18510,18510,0
|
|
20241220,173100,724527890,18510,18510,18510,18510,0
|
|
20241220,173000,724527890,18510,18510,18510,18510,0
|
|
20241220,172900,724527890,18510,18510,18510,18510,0
|
|
20241220,172800,724527890,18510,18510,18510,18510,0
|
|
20241220,172700,724527890,18510,18510,18510,18510,0
|
|
20241220,172600,724527890,18510,18510,18510,18510,0
|
|
20241220,172500,724527890,18510,18510,18510,18510,0
|
|
20241220,172400,724527890,18510,18510,18510,18510,0
|
|
20241220,172300,724527890,18510,18510,18510,18510,0
|
|
20241220,172200,724527890,18510,18510,18510,18510,0
|
|
20241220,172100,724527890,18510,18510,18510,18510,0
|
|
20241220,172000,724527890,18510,18510,18510,18510,0
|
|
20241220,171900,724527890,18510,18510,18510,18510,0
|
|
20241220,171800,724527890,18510,18510,18510,18510,0
|
|
20241220,171700,724527890,18510,18510,18510,18510,0
|
|
20241220,171600,724527890,18510,18510,18510,18510,0
|
|
20241220,171500,724527890,18510,18510,18510,18510,0
|
|
20241220,171400,724527890,18510,18510,18510,18510,0
|
|
20241220,171300,724527890,18510,18510,18510,18510,0
|
|
20241220,171200,724527890,18510,18510,18510,18510,0
|
|
20241220,171100,724527890,18510,18510,18510,18510,0
|
|
20241220,171000,724527890,18510,18510,18510,18510,0
|
|
20241220,170900,724527890,18510,18510,18510,18510,0
|
|
20241220,170800,724527890,18510,18510,18510,18510,0
|
|
20241220,170700,724527890,18510,18510,18510,18510,17529
|
|
20241220,170600,724527890,18510,18510,18510,18510,0
|
|
20241220,170500,724527890,18510,18510,18510,18510,0
|
|
20241220,170400,724527890,18510,18510,18510,18510,0
|
|
20241220,170300,724527890,18510,18510,18510,18510,0
|
|
20241220,170200,724527890,18510,18510,18510,18510,0
|
|
20241220,170100,724527890,18510,18510,18510,18510,0
|
|
20241220,170000,724527890,18510,18510,18510,18510,0
|
|
20241220,165900,724527890,18510,18510,18510,18510,0
|
|
20241220,165800,724527890,18510,18510,18510,18510,0
|
|
20241220,165700,724527890,18510,18510,18510,18510,0
|
|
20241220,165600,724527890,18510,18510,18510,18510,0
|
|
20241220,165500,724527890,18510,18510,18510,18510,0
|
|
20241220,165400,724527890,18510,18510,18510,18510,0
|
|
20241220,165300,724527890,18510,18510,18510,18510,0
|
|
20241220,165200,724527890,18510,18510,18510,18510,0
|
|
20241220,165100,724527890,18510,18510,18510,18510,0
|
|
20241220,165000,724527890,18510,18510,18510,18510,0
|
|
20241220,164900,724527890,18510,18510,18510,18510,0
|
|
20241220,164800,724527890,18510,18510,18510,18510,0
|
|
20241220,164700,724527890,18510,18510,18510,18510,0
|
|
20241220,164600,724527890,18510,18510,18510,18510,0
|
|
20241220,164500,724527890,18510,18510,18510,18510,0
|
|
20241220,164400,724527890,18510,18510,18510,18510,0
|
|
20241220,164300,724527890,18510,18510,18510,18510,0
|
|
20241220,164200,724527890,18510,18510,18510,18510,0
|
|
20241220,164100,724527890,18510,18510,18510,18510,0
|
|
20241220,164000,724527890,18510,18510,18510,18510,0
|
|
20241220,163900,724527890,18510,18510,18510,18510,0
|
|
20241220,163800,724527890,18510,18510,18510,18510,0
|
|
20241220,163700,724527890,18510,18510,18510,18510,17529
|
|
20241220,163600,724527890,18510,18510,18510,18510,0
|
|
20241220,163500,724527890,18510,18510,18510,18510,0
|
|
20241220,163400,724527890,18510,18510,18510,18510,0
|
|
20241220,163300,724527890,18510,18510,18510,18510,0
|
|
20241220,163200,724527890,18510,18510,18510,18510,0
|
|
20241220,163100,724527890,18510,18510,18510,18510,0
|
|
20241220,163000,724527890,18510,18510,18510,18510,0
|
|
20241220,162900,724527890,18510,18510,18510,18510,0
|
|
20241220,162800,724527890,18510,18510,18510,18510,0
|
|
20241220,162700,724527890,18510,18510,18510,18510,0
|
|
20241220,162600,724527890,18510,18510,18510,18510,0
|
|
20241220,162500,724527890,18510,18510,18510,18510,0
|
|
20241220,162400,724527890,18510,18510,18510,18510,0
|
|
20241220,162300,724527890,18510,18510,18510,18510,0
|
|
20241220,162200,724527890,18510,18510,18510,18510,0
|
|
20241220,162100,724527890,18510,18510,18510,18510,0
|
|
20241220,162000,724527890,18510,18510,18510,18510,0
|
|
20241220,161900,724527890,18510,18510,18510,18510,0
|
|
20241220,161800,724527890,18510,18510,18510,18510,0
|
|
20241220,161700,724527890,18510,18510,18510,18510,0
|
|
20241220,161600,724527890,18510,18510,18510,18510,0
|
|
20241220,161500,724527890,18510,18510,18510,18510,0
|
|
20241220,161400,724527890,18510,18510,18510,18510,0
|
|
20241220,161300,724527890,18510,18510,18510,18510,0
|
|
20241220,161200,724527890,18510,18510,18510,18510,0
|
|
20241220,161100,724527890,18510,18510,18510,18510,0
|
|
20241220,161000,724527890,18510,18510,18510,18510,0
|
|
20241220,160900,724527890,18510,18510,18510,18510,0
|
|
20241220,160800,724527890,18510,18510,18510,18510,0
|
|
20241220,160700,724527890,18510,18510,18510,18510,17529
|
|
20241220,160600,724527890,18510,18510,18510,18510,0
|
|
20241220,160500,724527890,18510,18510,18510,18510,0
|
|
20241220,160400,724527890,18510,18510,18510,18510,0
|
|
20241220,160300,724527890,18510,18510,18510,18510,0
|
|
20241220,160200,724527890,18510,18510,18510,18510,0
|
|
20241220,160100,724527890,18510,18510,18510,18510,0
|
|
20241220,160000,724527890,18510,18510,18510,18510,0
|
|
20241220,155900,724527890,18510,18510,18510,18510,0
|
|
20241220,155800,724527890,18510,18510,18510,18510,0
|
|
20241220,155700,724527890,18510,18510,18510,18510,0
|
|
20241220,155600,724527890,18510,18510,18510,18510,0
|
|
20241220,155500,724527890,18510,18510,18510,18510,0
|
|
20241220,155400,724527890,18510,18510,18510,18510,0
|
|
20241220,155300,724527890,18510,18510,18510,18510,0
|
|
20241220,155200,724527890,18510,18510,18510,18510,0
|
|
20241220,155100,724527890,18510,18510,18510,18510,0
|
|
20241220,155000,724527890,18510,18510,18510,18510,0
|
|
20241220,154900,724527890,18510,18510,18510,18510,0
|
|
20241220,154800,724527890,18510,18510,18510,18510,0
|
|
20241220,154700,724527890,18510,18510,18510,18510,0
|
|
20241220,154600,724527890,18510,18510,18510,18510,0
|
|
20241220,154500,724527890,18510,18510,18510,18510,0
|
|
20241220,154400,724527890,18510,18510,18510,18510,0
|
|
20241220,154300,724527890,18510,18510,18510,18510,0
|
|
20241220,154200,724527890,18510,18510,18510,18510,0
|
|
20241220,154100,724527890,18510,18510,18510,18510,0
|
|
20241220,154000,724527890,18510,18510,18510,18510,0
|
|
20241220,153900,724527890,18510,18510,18510,18510,0
|
|
20241220,153800,724527890,18510,18510,18510,18510,0
|
|
20241220,153700,724527890,18510,18510,18510,18510,17529
|
|
20241220,153600,724527890,18510,18510,18510,18510,0
|
|
20241220,153500,724527890,18510,18510,18510,18510,0
|
|
20241220,153400,724527890,18510,18510,18510,18510,0
|
|
20241220,153300,724527890,18510,18510,18510,18510,0
|
|
20241220,153200,724527890,18510,18510,18510,18510,0
|
|
20241220,153100,724527890,18510,18510,18510,18510,0
|
|
20241220,153000,724527890,18510,18510,18510,18510,17529
|
|
20241220,152900,400066100,18730,18730,18730,18730,0
|
|
20241220,152800,400066100,18730,18730,18730,18730,0
|
|
20241220,152700,400066100,18730,18730,18730,18730,0
|
|
20241220,152600,400066100,18730,18730,18730,18730,0
|
|
20241220,152500,400066100,18730,18730,18730,18730,0
|
|
20241220,152400,400066100,18730,18730,18730,18730,0
|
|
20241220,152300,400066100,18730,18730,18730,18730,0
|
|
20241220,152200,400066100,18730,18730,18730,18730,0
|
|
20241220,152100,400066100,18730,18730,18730,18730,0
|
|
20241220,152000,400066100,18730,18730,18730,18730,0
|
|
20241220,151900,400066100,18730,18710,18730,18630,366
|
|
20241220,151800,393217010,18700,18690,18700,18630,8
|
|
20241220,151700,393067530,18620,18620,18620,18620,2
|
|
20241220,151600,393030290,18620,18690,18690,18620,3
|
|
20241220,151500,392974360,18610,18610,18610,18610,0
|
|
20241220,151400,392974360,18610,18610,18610,18610,0
|
|
20241220,151300,392974360,18610,18700,18700,18610,462
|
|
20241220,151200,384338200,18700,18700,18700,18700,110
|
|
20241220,151100,382281200,18700,18660,18700,18660,464
|
|
20241220,151000,373619610,18620,18640,18650,18620,1126
|
|
20241220,150900,352622860,18640,18640,18640,18640,1
|
|
20241220,150800,352604220,18620,18620,18620,18620,0
|
|
20241220,150700,352604220,18620,18620,18620,18620,3
|
|
20241220,150600,352548360,18620,18620,18620,18620,3
|
|
20241220,150500,352492500,18610,18610,18620,18610,461
|
|
20241220,150400,343908790,18610,18610,18610,18610,2
|
|
20241220,150300,343871570,18610,18610,18610,18610,3
|
|
20241220,150200,343815740,18620,18620,18620,18620,1
|
|
20241220,150100,343797120,18590,18590,18590,18590,0
|
|
20241220,150000,343797120,18590,18620,18620,18590,58
|
|
20241220,145900,342717370,18620,18620,18620,18620,1
|
|
20241220,145800,342698750,18620,18620,18620,18620,1
|
|
20241220,145700,342680130,18590,18590,18590,18590,0
|
|
20241220,145600,342680130,18590,18610,18610,18590,605
|
|
20241220,145500,331422380,18590,18590,18590,18590,11
|
|
20241220,145400,331217890,18580,18580,18610,18580,315
|
|
20241220,145300,325365160,18580,18580,18580,18580,0
|
|
20241220,145200,325365160,18580,18580,18580,18580,0
|
|
20241220,145100,325365160,18580,18580,18580,18580,0
|
|
20241220,145000,325365160,18580,18580,18580,18580,0
|
|
20241220,144900,325365160,18580,18580,18580,18580,13
|
|
20241220,144800,325123620,18600,18600,18600,18600,14
|
|
20241220,144700,324863220,18610,18610,18610,18610,0
|
|
20241220,144600,324863220,18610,18610,18610,18610,1
|
|
20241220,144500,324844610,18610,18610,18610,18610,0
|
|
20241220,144400,324844610,18610,18610,18610,18610,0
|
|
20241220,144300,324844610,18610,18610,18610,18610,0
|
|
20241220,144200,324844610,18610,18610,18610,18610,0
|
|
20241220,144100,324844610,18610,18610,18610,18610,0
|
|
20241220,144000,324844610,18610,18610,18610,18610,0
|
|
20241220,143900,324844610,18610,18610,18610,18610,0
|
|
20241220,143800,324844610,18610,18610,18610,18610,0
|
|
20241220,143700,324844610,18610,18610,18610,18610,4
|
|
20241220,143600,324770170,18610,18610,18610,18610,0
|
|
20241220,143500,324770170,18610,18610,18610,18610,0
|
|
20241220,143400,324770170,18610,18610,18610,18610,1
|
|
20241220,143300,324751560,18610,18610,18610,18610,1
|
|
20241220,143200,324732950,18580,18580,18580,18580,0
|
|
20241220,143100,324732950,18580,18590,18600,18580,907
|
|
20241220,143000,307868520,18580,18590,18590,18580,138
|
|
20241220,142900,305303280,18600,18600,18600,18600,0
|
|
20241220,142800,305303280,18600,18600,18600,18600,0
|
|
20241220,142700,305303280,18600,18600,18600,18600,0
|
|
20241220,142600,305303280,18600,18600,18600,18600,0
|
|
20241220,142500,305303280,18600,18600,18600,18600,0
|
|
20241220,142400,305303280,18600,18600,18600,18600,0
|
|
20241220,142300,305303280,18600,18600,18600,18600,0
|
|
20241220,142200,305303280,18600,18600,18600,18600,0
|
|
20241220,142100,305303280,18600,18600,18600,18590,89
|
|
20241220,142000,303648000,18600,18600,18600,18600,2
|
|
20241220,141900,303610800,18600,18600,18600,18600,10
|
|
20241220,141800,303424800,18600,18600,18600,18600,0
|
|
20241220,141700,303424800,18600,18600,18600,18600,0
|
|
20241220,141600,303424800,18600,18600,18600,18600,0
|
|
20241220,141500,303424800,18600,18600,18600,18600,0
|
|
20241220,141400,303424800,18600,18600,18600,18600,0
|
|
20241220,141300,303424800,18600,18600,18600,18600,0
|
|
20241220,141200,303424800,18600,18600,18600,18600,0
|
|
20241220,141100,303424800,18600,18600,18600,18600,0
|
|
20241220,141000,303424800,18600,18600,18600,18600,6
|
|
20241220,140900,303313200,18610,18610,18610,18610,0
|
|
20241220,140800,303313200,18610,18610,18610,18600,195
|
|
20241220,140700,299684470,18610,18650,18650,18610,60
|
|
20241220,140600,298565870,18650,18650,18650,18650,0
|
|
20241220,140500,298565870,18650,18650,18650,18650,0
|
|
20241220,140400,298565870,18650,18650,18650,18650,0
|
|
20241220,140300,298565870,18650,18650,18650,18650,0
|
|
20241220,140200,298565870,18650,18650,18650,18650,0
|
|
20241220,140100,298565870,18650,18650,18650,18650,0
|
|
20241220,140000,298565870,18650,18650,18650,18650,0
|
|
20241220,135900,298565870,18650,18650,18650,18650,0
|
|
20241220,135800,298565870,18650,18650,18650,18650,0
|
|
20241220,135700,298565870,18650,18650,18650,18650,0
|
|
20241220,135600,298565870,18650,18650,18650,18650,1
|
|
20241220,135500,298547220,18610,18610,18610,18610,0
|
|
20241220,135400,298547220,18610,18610,18610,18610,0
|
|
20241220,135300,298547220,18610,18610,18610,18610,0
|
|
20241220,135200,298547220,18610,18610,18610,18610,10
|
|
20241220,135100,298361120,18660,18660,18660,18660,0
|
|
20241220,135000,298361120,18660,18660,18660,18660,0
|
|
20241220,134900,298361120,18660,18660,18660,18660,0
|
|
20241220,134800,298361120,18660,18660,18660,18660,0
|
|
20241220,134700,298361120,18660,18660,18660,18660,0
|
|
20241220,134600,298361120,18660,18660,18660,18660,0
|
|
20241220,134500,298361120,18660,18660,18660,18660,0
|
|
20241220,134400,298361120,18660,18660,18660,18660,0
|
|
20241220,134300,298361120,18660,18660,18660,18660,1
|
|
20241220,134200,298342460,18670,18670,18670,18670,0
|
|
20241220,134100,298342460,18670,18670,18670,18670,0
|
|
20241220,134000,298342460,18670,18670,18670,18670,0
|
|
20241220,133900,298342460,18670,18670,18670,18670,0
|
|
20241220,133800,298342460,18670,18670,18670,18670,0
|
|
20241220,133700,298342460,18670,18670,18670,18670,6
|
|
20241220,133600,298230440,18610,18610,18610,18610,0
|
|
20241220,133500,298230440,18610,18610,18610,18610,0
|
|
20241220,133400,298230440,18610,18650,18660,18610,214
|
|
20241220,133300,294240260,18640,18640,18640,18640,10
|
|
20241220,133200,294053860,18630,18630,18630,18630,0
|
|
20241220,133100,294053860,18630,18630,18630,18630,1
|
|
20241220,133000,294035230,18580,18580,18580,18580,0
|
|
20241220,132900,294035230,18580,18580,18580,18580,0
|
|
20241220,132800,294035230,18580,18580,18580,18580,0
|
|
20241220,132700,294035230,18580,18580,18580,18580,0
|
|
20241220,132600,294035230,18580,18580,18580,18580,0
|
|
20241220,132500,294035230,18580,18580,18580,18580,0
|
|
20241220,132400,294035230,18580,18610,18620,18580,229
|
|
20241220,132300,289772490,18610,18610,18610,18610,0
|
|
20241220,132200,289772490,18610,18610,18610,18580,141
|
|
20241220,132100,287149320,18580,18580,18600,18580,206
|
|
20241220,132000,283318860,18580,18580,18580,18580,0
|
|
20241220,131900,283318860,18580,18580,18580,18580,0
|
|
20241220,131800,283318860,18580,18580,18580,18580,2
|
|
20241220,131700,283281700,18580,18580,18580,18580,1
|
|
20241220,131600,283263120,18560,18570,18580,18560,156
|
|
20241220,131500,280366280,18570,18570,18570,18570,0
|
|
20241220,131400,280366280,18570,18570,18570,18570,83
|
|
20241220,131300,278824970,18570,18570,18570,18570,0
|
|
20241220,131200,278824970,18570,18570,18570,18570,0
|
|
20241220,131100,278824970,18570,18570,18570,18570,0
|
|
20241220,131000,278824970,18570,18570,18570,18570,0
|
|
20241220,130900,278824970,18570,18570,18570,18570,0
|
|
20241220,130800,278824970,18570,18570,18570,18570,0
|
|
20241220,130700,278824970,18570,18570,18570,18570,0
|
|
20241220,130600,278824970,18570,18570,18570,18570,0
|
|
20241220,130500,278824970,18570,18570,18570,18570,0
|
|
20241220,130400,278824970,18570,18570,18570,18570,0
|
|
20241220,130300,278824970,18570,18570,18570,18570,62
|
|
20241220,130200,277673630,18560,18560,18560,18560,0
|
|
20241220,130100,277673630,18560,18560,18560,18560,5
|
|
20241220,130000,277580830,18560,18560,18560,18560,0
|
|
20241220,125900,277580830,18560,18560,18560,18560,29
|
|
20241220,125800,277042590,18560,18560,18560,18560,0
|
|
20241220,125700,277042590,18560,18540,18560,18530,38
|
|
20241220,125600,276337510,18540,18540,18540,18520,74
|
|
20241220,125500,274965690,18520,18520,18520,18520,4
|
|
20241220,125400,274891610,18530,18500,18530,18500,370
|
|
20241220,125300,268040550,18500,18500,18500,18500,80
|
|
20241220,125200,266560550,18500,18500,18500,18500,0
|
|
20241220,125100,266560550,18500,18500,18500,18500,1
|
|
20241220,125000,266542050,18500,18500,18500,18500,0
|
|
20241220,124900,266542050,18500,18500,18500,18500,0
|
|
20241220,124800,266542050,18500,18520,18520,18500,27
|
|
20241220,124700,266042300,18530,18530,18530,18530,0
|
|
20241220,124600,266042300,18530,18530,18530,18530,0
|
|
20241220,124500,266042300,18530,18530,18530,18530,1
|
|
20241220,124400,266023770,18580,18580,18580,18580,0
|
|
20241220,124300,266023770,18580,18580,18580,18580,0
|
|
20241220,124200,266023770,18580,18580,18580,18580,1
|
|
20241220,124100,266005190,18510,18510,18510,18510,0
|
|
20241220,124000,266005190,18510,18510,18510,18510,0
|
|
20241220,123900,266005190,18510,18510,18510,18510,0
|
|
20241220,123800,266005190,18510,18510,18510,18510,0
|
|
20241220,123700,266005190,18510,18510,18510,18510,0
|
|
20241220,123600,266005190,18510,18510,18510,18510,10
|
|
20241220,123500,265820090,18510,18510,18510,18510,49
|
|
20241220,123400,264913100,18510,18510,18510,18510,0
|
|
20241220,123300,264913100,18510,18510,18510,18510,0
|
|
20241220,123200,264913100,18510,18510,18510,18510,0
|
|
20241220,123100,264913100,18510,18510,18510,18510,0
|
|
20241220,123000,264913100,18510,18510,18510,18510,0
|
|
20241220,122900,264913100,18510,18510,18510,18510,0
|
|
20241220,122800,264913100,18510,18510,18510,18510,10
|
|
20241220,122700,264728000,18590,18590,18590,18590,0
|
|
20241220,122600,264728000,18590,18590,18590,18590,0
|
|
20241220,122500,264728000,18590,18590,18590,18590,0
|
|
20241220,122400,264728000,18590,18590,18590,18590,0
|
|
20241220,122300,264728000,18590,18590,18590,18590,1
|
|
20241220,122200,264709410,18510,18510,18510,18510,3
|
|
20241220,122100,264653880,18550,18550,18550,18550,0
|
|
20241220,122000,264653880,18550,18550,18550,18550,20
|
|
20241220,121900,264282880,18600,18600,18600,18600,0
|
|
20241220,121800,264282880,18600,18600,18600,18600,0
|
|
20241220,121700,264282880,18600,18600,18600,18600,0
|
|
20241220,121600,264282880,18600,18600,18600,18600,0
|
|
20241220,121500,264282880,18600,18600,18600,18600,0
|
|
20241220,121400,264282880,18600,18600,18600,18600,0
|
|
20241220,121300,264282880,18600,18600,18600,18600,1
|
|
20241220,121200,264264280,18550,18560,18560,18550,1002
|
|
20241220,121100,245667250,18560,18610,18610,18560,80
|
|
20241220,121000,244179620,18600,18600,18600,18600,798
|
|
20241220,120900,229336820,18600,18600,18600,18600,0
|
|
20241220,120800,229336820,18600,18600,18600,18600,0
|
|
20241220,120700,229336820,18600,18600,18600,18600,0
|
|
20241220,120600,229336820,18600,18600,18600,18600,0
|
|
20241220,120500,229336820,18600,18600,18600,18600,0
|
|
20241220,120400,229336820,18600,18600,18600,18600,0
|
|
20241220,120300,229336820,18600,18600,18600,18600,0
|
|
20241220,120200,229336820,18600,18600,18600,18600,0
|
|
20241220,120100,229336820,18600,18600,18600,18600,0
|
|
20241220,120000,229336820,18600,18600,18600,18600,0
|
|
20241220,115900,229336820,18600,18600,18600,18600,0
|
|
20241220,115800,229336820,18600,18600,18600,18600,0
|
|
20241220,115700,229336820,18600,18600,18600,18600,0
|
|
20241220,115600,229336820,18600,18600,18600,18600,0
|
|
20241220,115500,229336820,18600,18600,18600,18600,1
|
|
20241220,115400,229318220,18600,18610,18610,18600,49
|
|
20241220,115300,228406450,18610,18610,18610,18610,12
|
|
20241220,115200,228183130,18680,18680,18680,18680,0
|
|
20241220,115100,228183130,18680,18680,18680,18680,0
|
|
20241220,115000,228183130,18680,18680,18680,18680,0
|
|
20241220,114900,228183130,18680,18680,18680,18680,0
|
|
20241220,114800,228183130,18680,18680,18680,18680,0
|
|
20241220,114700,228183130,18680,18680,18680,18680,0
|
|
20241220,114600,228183130,18680,18680,18680,18680,1
|
|
20241220,114500,228164450,18610,18610,18610,18610,9
|
|
20241220,114400,227996960,18680,18680,18680,18680,0
|
|
20241220,114300,227996960,18680,18680,18680,18680,0
|
|
20241220,114200,227996960,18680,18680,18680,18680,0
|
|
20241220,114100,227996960,18680,18680,18680,18680,0
|
|
20241220,114000,227996960,18680,18680,18680,18680,0
|
|
20241220,113900,227996960,18680,18680,18680,18680,0
|
|
20241220,113800,227996960,18680,18680,18680,18680,5
|
|
20241220,113700,227903560,18610,18610,18610,18610,0
|
|
20241220,113600,227903560,18610,18610,18610,18610,0
|
|
20241220,113500,227903560,18610,18670,18680,18610,19
|
|
20241220,113400,227548930,18680,18680,18680,18680,0
|
|
20241220,113300,227548930,18680,18680,18680,18680,0
|
|
20241220,113200,227548930,18680,18670,18680,18670,14
|
|
20241220,113100,227287480,18600,18600,18600,18600,0
|
|
20241220,113000,227287480,18600,18600,18600,18600,0
|
|
20241220,112900,227287480,18600,18600,18600,18600,0
|
|
20241220,112800,227287480,18600,18610,18610,18600,114
|
|
20241220,112700,225166490,18680,18680,18680,18680,0
|
|
20241220,112600,225166490,18680,18680,18680,18680,0
|
|
20241220,112500,225166490,18680,18680,18680,18680,0
|
|
20241220,112400,225166490,18680,18680,18680,18680,0
|
|
20241220,112300,225166490,18680,18680,18680,18680,0
|
|
20241220,112200,225166490,18680,18680,18680,18680,0
|
|
20241220,112100,225166490,18680,18680,18680,18680,0
|
|
20241220,112000,225166490,18680,18600,18680,18600,46
|
|
20241220,111900,224310810,18600,18600,18600,18600,12
|
|
20241220,111800,224087610,18680,18680,18680,18680,0
|
|
20241220,111700,224087610,18680,18680,18680,18680,0
|
|
20241220,111600,224087610,18680,18680,18680,18680,2
|
|
20241220,111500,224050250,18600,18600,18600,18600,0
|
|
20241220,111400,224050250,18600,18610,18610,18600,135
|
|
20241220,111300,221538150,18600,18600,18600,18600,0
|
|
20241220,111200,221538150,18600,18600,18600,18600,0
|
|
20241220,111100,221538150,18600,18600,18600,18600,0
|
|
20241220,111000,221538150,18600,18600,18600,18600,0
|
|
20241220,110900,221538150,18600,18600,18600,18600,0
|
|
20241220,110800,221538150,18600,18600,18600,18600,34
|
|
20241220,110700,220905750,18600,18600,18600,18600,0
|
|
20241220,110600,220905750,18600,18600,18600,18600,30
|
|
20241220,110500,220347750,18600,18600,18600,18600,0
|
|
20241220,110400,220347750,18600,18600,18600,18600,0
|
|
20241220,110300,220347750,18600,18600,18600,18600,0
|
|
20241220,110200,220347750,18600,18600,18600,18600,22
|
|
20241220,110100,219938550,18610,18610,18610,18610,0
|
|
20241220,110000,219938550,18610,18610,18610,18610,0
|
|
20241220,105900,219938550,18610,18610,18610,18610,3
|
|
20241220,105800,219882720,18600,18610,18610,18600,19
|
|
20241220,105700,219529150,18610,18610,18610,18610,1
|
|
20241220,105600,219510540,18610,18610,18610,18610,0
|
|
20241220,105500,219510540,18610,18620,18620,18610,4
|
|
20241220,105400,219436090,18670,18670,18670,18670,1
|
|
20241220,105300,219417420,18680,18680,18680,18680,0
|
|
20241220,105200,219417420,18680,18680,18680,18680,0
|
|
20241220,105100,219417420,18680,18680,18680,18680,0
|
|
20241220,105000,219417420,18680,18620,18680,18620,21
|
|
20241220,104900,219025890,18620,18620,18620,18620,3
|
|
20241220,104800,218970030,18620,18620,18620,18620,3
|
|
20241220,104700,218914170,18620,18620,18620,18620,0
|
|
20241220,104600,218914170,18620,18620,18620,18620,0
|
|
20241220,104500,218914170,18620,18620,18620,18620,0
|
|
20241220,104400,218914170,18620,18620,18620,18620,0
|
|
20241220,104300,218914170,18620,18620,18620,18620,0
|
|
20241220,104200,218914170,18620,18620,18620,18620,0
|
|
20241220,104100,218914170,18620,18670,18670,18620,3
|
|
20241220,104000,218858260,18670,18670,18670,18670,0
|
|
20241220,103900,218858260,18670,18670,18670,18670,0
|
|
20241220,103800,218858260,18670,18670,18670,18670,2
|
|
20241220,103700,218820920,18680,18680,18680,18680,0
|
|
20241220,103600,218820920,18680,18680,18680,18680,0
|
|
20241220,103500,218820920,18680,18680,18680,18680,0
|
|
20241220,103400,218820920,18680,18680,18680,18680,1
|
|
20241220,103300,218802240,18680,18680,18680,18680,0
|
|
20241220,103200,218802240,18680,18680,18680,18680,0
|
|
20241220,103100,218802240,18680,18680,18680,18680,1
|
|
20241220,103000,218783560,18620,18650,18650,18620,48
|
|
20241220,102900,217888780,18670,18670,18670,18670,1
|
|
20241220,102800,217870110,18680,18680,18680,18680,0
|
|
20241220,102700,217870110,18680,18680,18680,18680,0
|
|
20241220,102600,217870110,18680,18680,18680,18680,0
|
|
20241220,102500,217870110,18680,18680,18680,18680,0
|
|
20241220,102400,217870110,18680,18680,18680,18680,0
|
|
20241220,102300,217870110,18680,18680,18680,18680,0
|
|
20241220,102200,217870110,18680,18680,18680,18680,0
|
|
20241220,102100,217870110,18680,18680,18680,18680,0
|
|
20241220,102000,217870110,18680,18680,18680,18680,0
|
|
20241220,101900,217870110,18680,18680,18680,18680,0
|
|
20241220,101800,217870110,18680,18680,18680,18680,0
|
|
20241220,101700,217870110,18680,18680,18680,18680,0
|
|
20241220,101600,217870110,18680,18680,18680,18680,1
|
|
20241220,101500,217851430,18680,18680,18680,18680,0
|
|
20241220,101400,217851430,18680,18680,18680,18680,0
|
|
20241220,101300,217851430,18680,18680,18680,18680,0
|
|
20241220,101200,217851430,18680,18680,18680,18680,0
|
|
20241220,101100,217851430,18680,18680,18680,18680,0
|
|
20241220,101000,217851430,18680,18680,18680,18670,6
|
|
20241220,100900,217739370,18680,18680,18680,18680,0
|
|
20241220,100800,217739370,18680,18680,18680,18680,0
|
|
20241220,100700,217739370,18680,18680,18680,18680,1
|
|
20241220,100600,217720690,18680,18680,18680,18680,0
|
|
20241220,100500,217720690,18680,18680,18680,18680,0
|
|
20241220,100400,217720690,18680,18680,18680,18680,0
|
|
20241220,100300,217720690,18680,18680,18680,18680,10
|
|
20241220,100200,217533890,18680,18590,18680,18590,4
|
|
20241220,100100,217459440,18660,18590,18660,18590,26
|
|
20241220,100000,216974430,18590,18590,18590,18590,114
|
|
20241220,095900,214855170,18620,18620,18620,18620,0
|
|
20241220,095800,214855170,18620,18590,18620,18590,63
|
|
20241220,095700,213683360,18580,18580,18580,18580,0
|
|
20241220,095600,213683360,18580,18560,18580,18500,1256
|
|
20241220,095500,190377520,18560,18560,18560,18560,0
|
|
20241220,095400,190377520,18560,18560,18560,18560,260
|
|
20241220,095300,185551920,18560,18560,18560,18440,1256
|
|
20241220,095200,162267080,18560,18560,18560,18560,0
|
|
20241220,095100,162267080,18560,18560,18560,18560,0
|
|
20241220,095000,162267080,18560,18560,18560,18560,0
|
|
20241220,094900,162267080,18560,18560,18560,18560,8
|
|
20241220,094800,162118600,18570,18570,18570,18570,0
|
|
20241220,094700,162118600,18570,18570,18570,18570,0
|
|
20241220,094600,162118600,18570,18570,18570,18570,0
|
|
20241220,094500,162118600,18570,18490,18570,18430,128
|
|
20241220,094400,159756470,18580,18580,18580,18580,5
|
|
20241220,094300,159663570,18580,18490,18580,18490,3
|
|
20241220,094200,159608010,18490,18580,18580,18490,3
|
|
20241220,094100,159552450,18570,18570,18570,18570,0
|
|
20241220,094000,159552450,18570,18570,18570,18570,1
|
|
20241220,093900,159533880,18430,18410,18440,18400,181
|
|
20241220,093800,156201440,18410,18410,18410,18410,13
|
|
20241220,093700,155962110,18410,18410,18410,18410,39
|
|
20241220,093600,155244120,18410,18410,18410,18410,51
|
|
20241220,093500,154305210,18410,18410,18410,18410,34
|
|
20241220,093400,153679270,18420,18420,18420,18420,0
|
|
20241220,093300,153679270,18420,18410,18420,18410,96
|
|
20241220,093200,151911810,18410,18410,18410,18410,10
|
|
20241220,093100,151727710,18410,18400,18410,18400,21
|
|
20241220,093000,151341300,18400,18400,18400,18400,20
|
|
20241220,092900,150973300,18410,18410,18410,18410,0
|
|
20241220,092800,150973300,18410,18410,18410,18410,0
|
|
20241220,092700,150973300,18410,18410,18410,18400,672
|
|
20241220,092600,138606660,18410,18410,18410,18410,124
|
|
20241220,092500,136323820,18420,18420,18420,18420,107
|
|
20241220,092400,134352880,18430,18430,18430,18430,15
|
|
20241220,092300,134076430,18440,18440,18450,18440,321
|
|
20241220,092200,128154400,18450,18400,18450,18400,105
|
|
20241220,092100,126222250,18400,18450,18450,18400,2422
|
|
20241220,092000,81547380,18450,18450,18450,18450,182
|
|
20241220,091900,78189480,18460,18460,18460,18460,42
|
|
20241220,091800,77414160,18460,18460,18460,18460,7
|
|
20241220,091700,77284940,18470,18470,18470,18470,18
|
|
20241220,091600,76952480,18460,18460,18460,18460,8
|
|
20241220,091500,76804800,18460,18470,18470,18460,156
|
|
20241220,091400,73924480,18470,18470,18470,18470,1
|
|
20241220,091300,73906010,18470,18470,18470,18470,11
|
|
20241220,091200,73702840,18550,18550,18550,18550,1
|
|
20241220,091100,73684290,18560,18460,18560,18460,24
|
|
20241220,091000,73241150,18460,18480,18480,18460,44
|
|
20241220,090900,72428440,18490,18700,18730,18490,3760
|
|
20241220,090800,2671290,18580,18580,18580,18580,1
|
|
20241220,090700,2652710,18580,18580,18580,18580,0
|
|
20241220,090600,2652710,18580,18580,18580,18580,0
|
|
20241220,090500,2652710,18580,18580,18580,18580,2
|
|
20241220,090400,2615550,18550,18550,18550,18550,0
|
|
20241220,090300,2615550,18550,18550,18550,18550,0
|
|
20241220,090200,2615550,18550,18550,18550,18550,0
|
|
20241220,090100,2615550,18550,18550,18550,18550,0
|
|
20241220,090000,2615550,18550,18550,18550,18550,141
|