580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,183700,137115500,18950,18950,18950,18950,27
|
|
20241203,183600,137115500,18950,18950,18950,18950,0
|
|
20241203,183500,137115500,18950,18950,18950,18950,0
|
|
20241203,183400,137115500,18950,18950,18950,18950,0
|
|
20241203,183300,137115500,18950,18950,18950,18950,0
|
|
20241203,183200,137115500,18950,18950,18950,18950,0
|
|
20241203,183100,137115500,18950,18950,18950,18950,0
|
|
20241203,183000,137115500,18950,18950,18950,18950,0
|
|
20241203,182900,137115500,18950,18950,18950,18950,0
|
|
20241203,182800,137115500,18950,18950,18950,18950,0
|
|
20241203,182700,137115500,18950,18950,18950,18950,0
|
|
20241203,182600,137115500,18950,18950,18950,18950,0
|
|
20241203,182500,137115500,18950,18950,18950,18950,0
|
|
20241203,182400,137115500,18950,18950,18950,18950,0
|
|
20241203,182300,137115500,18950,18950,18950,18950,0
|
|
20241203,182200,137115500,18950,18950,18950,18950,0
|
|
20241203,182100,137115500,18950,18950,18950,18950,0
|
|
20241203,182000,137115500,18950,18950,18950,18950,0
|
|
20241203,181900,137115500,18950,18950,18950,18950,0
|
|
20241203,181800,137115500,18950,18950,18950,18950,0
|
|
20241203,181700,137115500,18950,18950,18950,18950,0
|
|
20241203,181600,137115500,18950,18950,18950,18950,0
|
|
20241203,181500,137115500,18950,18950,18950,18950,0
|
|
20241203,181400,137115500,18950,18950,18950,18950,0
|
|
20241203,181300,137115500,18950,18950,18950,18950,0
|
|
20241203,181200,137115500,18950,18950,18950,18950,0
|
|
20241203,181100,137115500,18950,18950,18950,18950,0
|
|
20241203,181000,137115500,18950,18950,18950,18950,0
|
|
20241203,180900,137115500,18950,18950,18950,18950,0
|
|
20241203,180800,137115500,18950,18950,18950,18950,0
|
|
20241203,180700,137115500,18950,18950,18950,18950,27
|
|
20241203,180600,137115500,18950,18950,18950,18950,0
|
|
20241203,180500,137115500,18950,18950,18950,18950,0
|
|
20241203,180400,137115500,18950,18950,18950,18950,0
|
|
20241203,180300,137115500,18950,18950,18950,18950,0
|
|
20241203,180200,137115500,18950,18950,18950,18950,0
|
|
20241203,180100,137115500,18950,18950,18950,18950,0
|
|
20241203,180000,137115500,18950,18950,18950,18950,0
|
|
20241203,175900,137115500,18950,18950,18950,18950,0
|
|
20241203,175800,137115500,18950,18950,18950,18950,0
|
|
20241203,175700,137115500,18950,18950,18950,18950,0
|
|
20241203,175600,137115500,18950,18950,18950,18950,0
|
|
20241203,175500,137115500,18950,18950,18950,18950,0
|
|
20241203,175400,137115500,18950,18950,18950,18950,0
|
|
20241203,175300,137115500,18950,18950,18950,18950,0
|
|
20241203,175200,137115500,18950,18950,18950,18950,0
|
|
20241203,175100,137115500,18950,18950,18950,18950,0
|
|
20241203,175000,137115500,18950,18950,18950,18950,0
|
|
20241203,174900,137115500,18950,18950,18950,18950,0
|
|
20241203,174800,137115500,18950,18950,18950,18950,0
|
|
20241203,174700,137115500,18950,18950,18950,18950,0
|
|
20241203,174600,137115500,18950,18950,18950,18950,0
|
|
20241203,174500,137115500,18950,18950,18950,18950,0
|
|
20241203,174400,137115500,18950,18950,18950,18950,0
|
|
20241203,174300,137115500,18950,18950,18950,18950,0
|
|
20241203,174200,137115500,18950,18950,18950,18950,0
|
|
20241203,174100,137115500,18950,18950,18950,18950,0
|
|
20241203,174000,137115500,18950,18950,18950,18950,0
|
|
20241203,173900,137115500,18950,18950,18950,18950,0
|
|
20241203,173800,137115500,18950,18950,18950,18950,0
|
|
20241203,173700,137115500,18950,18950,18950,18950,27
|
|
20241203,173600,137115500,18950,18950,18950,18950,0
|
|
20241203,173500,137115500,18950,18950,18950,18950,0
|
|
20241203,173400,137115500,18950,18950,18950,18950,0
|
|
20241203,173300,137115500,18950,18950,18950,18950,0
|
|
20241203,173200,137115500,18950,18950,18950,18950,0
|
|
20241203,173100,137115500,18950,18950,18950,18950,0
|
|
20241203,173000,137115500,18950,18950,18950,18950,0
|
|
20241203,172900,137115500,18950,18950,18950,18950,0
|
|
20241203,172800,137115500,18950,18950,18950,18950,0
|
|
20241203,172700,137115500,18950,18950,18950,18950,0
|
|
20241203,172600,137115500,18950,18950,18950,18950,0
|
|
20241203,172500,137115500,18950,18950,18950,18950,0
|
|
20241203,172400,137115500,18950,18950,18950,18950,0
|
|
20241203,172300,137115500,18950,18950,18950,18950,0
|
|
20241203,172200,137115500,18950,18950,18950,18950,0
|
|
20241203,172100,137115500,18950,18950,18950,18950,0
|
|
20241203,172000,137115500,18950,18950,18950,18950,0
|
|
20241203,171900,137115500,18950,18950,18950,18950,0
|
|
20241203,171800,137115500,18950,18950,18950,18950,0
|
|
20241203,171700,137115500,18950,18950,18950,18950,0
|
|
20241203,171600,137115500,18950,18950,18950,18950,0
|
|
20241203,171500,137115500,18950,18950,18950,18950,0
|
|
20241203,171400,137115500,18950,18950,18950,18950,0
|
|
20241203,171300,137115500,18950,18950,18950,18950,0
|
|
20241203,171200,137115500,18950,18950,18950,18950,0
|
|
20241203,171100,137115500,18950,18950,18950,18950,0
|
|
20241203,171000,137115500,18950,18950,18950,18950,0
|
|
20241203,170900,137115500,18950,18950,18950,18950,0
|
|
20241203,170800,137115500,18950,18950,18950,18950,0
|
|
20241203,170700,137115500,18950,18950,18950,18950,27
|
|
20241203,170600,137115500,18950,18950,18950,18950,0
|
|
20241203,170500,137115500,18950,18950,18950,18950,0
|
|
20241203,170400,137115500,18950,18950,18950,18950,0
|
|
20241203,170300,137115500,18950,18950,18950,18950,0
|
|
20241203,170200,137115500,18950,18950,18950,18950,0
|
|
20241203,170100,137115500,18950,18950,18950,18950,0
|
|
20241203,170000,137115500,18950,18950,18950,18950,0
|
|
20241203,165900,137115500,18950,18950,18950,18950,0
|
|
20241203,165800,137115500,18950,18950,18950,18950,0
|
|
20241203,165700,137115500,18950,18950,18950,18950,0
|
|
20241203,165600,137115500,18950,18950,18950,18950,0
|
|
20241203,165500,137115500,18950,18950,18950,18950,0
|
|
20241203,165400,137115500,18950,18950,18950,18950,0
|
|
20241203,165300,137115500,18950,18950,18950,18950,0
|
|
20241203,165200,137115500,18950,18950,18950,18950,0
|
|
20241203,165100,137115500,18950,18950,18950,18950,0
|
|
20241203,165000,137115500,18950,18950,18950,18950,0
|
|
20241203,164900,137115500,18950,18950,18950,18950,0
|
|
20241203,164800,137115500,18950,18950,18950,18950,0
|
|
20241203,164700,137115500,18950,18950,18950,18950,0
|
|
20241203,164600,137115500,18950,18950,18950,18950,0
|
|
20241203,164500,137115500,18950,18950,18950,18950,0
|
|
20241203,164400,137115500,18950,18950,18950,18950,0
|
|
20241203,164300,137115500,18950,18950,18950,18950,0
|
|
20241203,164200,137115500,18950,18950,18950,18950,0
|
|
20241203,164100,137115500,18950,18950,18950,18950,0
|
|
20241203,164000,137115500,18950,18950,18950,18950,0
|
|
20241203,163900,137115500,18950,18950,18950,18950,0
|
|
20241203,163800,137115500,18950,18950,18950,18950,0
|
|
20241203,163700,137115500,18950,18950,18950,18950,27
|
|
20241203,163600,137115500,18950,18950,18950,18950,0
|
|
20241203,163500,137115500,18950,18950,18950,18950,0
|
|
20241203,163400,137115500,18950,18950,18950,18950,0
|
|
20241203,163300,137115500,18950,18950,18950,18950,0
|
|
20241203,163200,137115500,18950,18950,18950,18950,0
|
|
20241203,163100,137115500,18950,18950,18950,18950,0
|
|
20241203,163000,137115500,18950,18950,18950,18950,0
|
|
20241203,162900,137115500,18950,18950,18950,18950,0
|
|
20241203,162800,137115500,18950,18950,18950,18950,0
|
|
20241203,162700,137115500,18950,18950,18950,18950,0
|
|
20241203,162600,137115500,18950,18950,18950,18950,0
|
|
20241203,162500,137115500,18950,18950,18950,18950,0
|
|
20241203,162400,137115500,18950,18950,18950,18950,0
|
|
20241203,162300,137115500,18950,18950,18950,18950,0
|
|
20241203,162200,137115500,18950,18950,18950,18950,0
|
|
20241203,162100,137115500,18950,18950,18950,18950,0
|
|
20241203,162000,137115500,18950,18950,18950,18950,0
|
|
20241203,161900,137115500,18950,18950,18950,18950,0
|
|
20241203,161800,137115500,18950,18950,18950,18950,0
|
|
20241203,161700,137115500,18950,18950,18950,18950,0
|
|
20241203,161600,137115500,18950,18950,18950,18950,0
|
|
20241203,161500,137115500,18950,18950,18950,18950,0
|
|
20241203,161400,137115500,18950,18950,18950,18950,0
|
|
20241203,161300,137115500,18950,18950,18950,18950,0
|
|
20241203,161200,137115500,18950,18950,18950,18950,0
|
|
20241203,161100,137115500,18950,18950,18950,18950,0
|
|
20241203,161000,137115500,18950,18950,18950,18950,0
|
|
20241203,160900,137115500,18950,18950,18950,18950,0
|
|
20241203,160800,137115500,18950,18950,18950,18950,0
|
|
20241203,160700,137115500,18950,18950,18950,18950,27
|
|
20241203,160600,137115500,18950,18950,18950,18950,0
|
|
20241203,160500,137115500,18950,18950,18950,18950,0
|
|
20241203,160400,137115500,18950,18950,18950,18950,0
|
|
20241203,160300,137115500,18950,18950,18950,18950,0
|
|
20241203,160200,137115500,18950,18950,18950,18950,0
|
|
20241203,160100,137115500,18950,18950,18950,18950,0
|
|
20241203,160000,137115500,18950,18950,18950,18950,0
|
|
20241203,155900,137115500,18950,18950,18950,18950,0
|
|
20241203,155800,137115500,18950,18950,18950,18950,0
|
|
20241203,155700,137115500,18950,18950,18950,18950,0
|
|
20241203,155600,137115500,18950,18950,18950,18950,0
|
|
20241203,155500,137115500,18950,18950,18950,18950,0
|
|
20241203,155400,137115500,18950,18950,18950,18950,0
|
|
20241203,155300,137115500,18950,18950,18950,18950,0
|
|
20241203,155200,137115500,18950,18950,18950,18950,0
|
|
20241203,155100,137115500,18950,18950,18950,18950,0
|
|
20241203,155000,137115500,18950,18950,18950,18950,0
|
|
20241203,154900,137115500,18950,18950,18950,18950,0
|
|
20241203,154800,137115500,18950,18950,18950,18950,0
|
|
20241203,154700,137115500,18950,18950,18950,18950,0
|
|
20241203,154600,137115500,18950,18950,18950,18950,0
|
|
20241203,154500,137115500,18950,18950,18950,18950,0
|
|
20241203,154400,137115500,18950,18950,18950,18950,0
|
|
20241203,154300,137115500,18950,18950,18950,18950,0
|
|
20241203,154200,137115500,18950,18950,18950,18950,0
|
|
20241203,154100,137115500,18950,18950,18950,18950,0
|
|
20241203,154000,137115500,18950,18950,18950,18950,0
|
|
20241203,153900,137115500,18950,18950,18950,18950,0
|
|
20241203,153800,137115500,18950,18950,18950,18950,0
|
|
20241203,153700,137115500,18950,18950,18950,18950,27
|
|
20241203,153600,137115500,18950,18950,18950,18950,0
|
|
20241203,153500,137115500,18950,18950,18950,18950,0
|
|
20241203,153400,137115500,18950,18950,18950,18950,0
|
|
20241203,153300,137115500,18950,18950,18950,18950,0
|
|
20241203,153200,137115500,18950,18950,18950,18950,0
|
|
20241203,153100,137115500,18950,18950,18950,18950,0
|
|
20241203,153000,137115500,18950,18950,18950,18950,27
|
|
20241203,152900,136603850,18940,18940,18940,18940,0
|
|
20241203,152800,136603850,18940,18940,18940,18940,0
|
|
20241203,152700,136603850,18940,18940,18940,18940,0
|
|
20241203,152600,136603850,18940,18940,18940,18940,0
|
|
20241203,152500,136603850,18940,18940,18940,18940,0
|
|
20241203,152400,136603850,18940,18940,18940,18940,0
|
|
20241203,152300,136603850,18940,18940,18940,18940,0
|
|
20241203,152200,136603850,18940,18940,18940,18940,0
|
|
20241203,152100,136603850,18940,18940,18940,18940,0
|
|
20241203,152000,136603850,18940,18940,18940,18940,0
|
|
20241203,151900,136603850,18940,18940,18940,18940,16
|
|
20241203,151800,136300810,18940,18940,18940,18940,17
|
|
20241203,151700,135978830,18940,18940,18940,18940,6
|
|
20241203,151600,135865190,18950,18960,18960,18940,316
|
|
20241203,151500,129874600,18960,18960,18960,18960,1
|
|
20241203,151400,129855640,18990,18960,18990,18960,3
|
|
20241203,151300,129798700,18960,18960,18960,18960,0
|
|
20241203,151200,129798700,18960,18960,18960,18960,0
|
|
20241203,151100,129798700,18960,18960,18960,18960,0
|
|
20241203,151000,129798700,18960,18970,18980,18960,112
|
|
20241203,150900,127672990,18970,18970,18970,18970,0
|
|
20241203,150800,127672990,18970,18970,18970,18970,0
|
|
20241203,150700,127672990,18970,18970,18970,18970,1
|
|
20241203,150600,127654020,18960,18960,18960,18960,0
|
|
20241203,150500,127654020,18960,18970,18970,18960,2
|
|
20241203,150400,127616090,18970,18970,18970,18970,0
|
|
20241203,150300,127616090,18970,18970,18970,18970,1
|
|
20241203,150200,127597120,18980,18980,18980,18980,0
|
|
20241203,150100,127597120,18980,18980,18980,18980,0
|
|
20241203,150000,127597120,18980,18980,18980,18980,0
|
|
20241203,145900,127597120,18980,18980,18980,18980,0
|
|
20241203,145800,127597120,18980,18980,18980,18980,0
|
|
20241203,145700,127597120,18980,18980,18980,18980,0
|
|
20241203,145600,127597120,18980,18980,18980,18980,1
|
|
20241203,145500,127578140,18970,18960,18970,18960,5
|
|
20241203,145400,127483330,18950,18950,18950,18940,7
|
|
20241203,145300,127350690,18950,18950,18950,18940,7
|
|
20241203,145200,127218050,18950,18960,18960,18950,155
|
|
20241203,145100,124280660,18960,18960,18960,18960,0
|
|
20241203,145000,124280660,18960,18960,18960,18960,0
|
|
20241203,144900,124280660,18960,18960,18960,18960,0
|
|
20241203,144800,124280660,18960,18960,18960,18960,0
|
|
20241203,144700,124280660,18960,18960,18960,18960,0
|
|
20241203,144600,124280660,18960,18980,18980,18960,8
|
|
20241203,144500,124128840,18980,18980,18980,18980,0
|
|
20241203,144400,124128840,18980,18980,18980,18980,0
|
|
20241203,144300,124128840,18980,18980,18980,18980,0
|
|
20241203,144200,124128840,18980,18980,18980,18980,0
|
|
20241203,144100,124128840,18980,18980,18980,18980,0
|
|
20241203,144000,124128840,18980,18980,18980,18980,0
|
|
20241203,143900,124128840,18980,18980,18980,18980,6
|
|
20241203,143800,124014960,18980,18980,18980,18980,0
|
|
20241203,143700,124014960,18980,18980,18980,18980,0
|
|
20241203,143600,124014960,18980,18980,18980,18980,0
|
|
20241203,143500,124014960,18980,18980,18980,18980,0
|
|
20241203,143400,124014960,18980,18980,18980,18980,0
|
|
20241203,143300,124014960,18980,18980,18980,18980,1
|
|
20241203,143200,123995980,18970,18970,18970,18970,0
|
|
20241203,143100,123995980,18970,18970,18970,18970,1
|
|
20241203,143000,123977010,18960,18960,18960,18960,0
|
|
20241203,142900,123977010,18960,18960,18960,18960,4
|
|
20241203,142800,123901170,18940,18940,18940,18940,0
|
|
20241203,142700,123901170,18940,18940,18940,18940,0
|
|
20241203,142600,123901170,18940,18940,18940,18940,0
|
|
20241203,142500,123901170,18940,18940,18940,18940,0
|
|
20241203,142400,123901170,18940,18940,18940,18940,5
|
|
20241203,142300,123806470,18960,18950,18960,18950,4
|
|
20241203,142200,123730640,18950,18950,18950,18920,5
|
|
20241203,142100,123635920,18950,18930,18950,18930,6
|
|
20241203,142000,123522280,18930,18930,18930,18920,6
|
|
20241203,141900,123408710,18930,18970,18970,18920,511
|
|
20241203,141800,113716050,18990,18990,18990,18990,1
|
|
20241203,141700,113697060,18990,18990,18990,18990,0
|
|
20241203,141600,113697060,18990,18990,18990,18990,8
|
|
20241203,141500,113545140,18990,18990,18990,18990,4
|
|
20241203,141400,113469180,18970,18970,18970,18970,9
|
|
20241203,141300,113298450,18970,18970,18970,18970,0
|
|
20241203,141200,113298450,18970,18970,18970,18970,0
|
|
20241203,141100,113298450,18970,18970,18970,18970,0
|
|
20241203,141000,113298450,18970,18970,18970,18970,0
|
|
20241203,140900,113298450,18970,18970,18970,18970,0
|
|
20241203,140800,113298450,18970,18970,18970,18970,0
|
|
20241203,140700,113298450,18970,18970,18970,18970,0
|
|
20241203,140600,113298450,18970,18970,18970,18970,0
|
|
20241203,140500,113298450,18970,19000,19000,18970,7
|
|
20241203,140400,113165480,19000,19000,19000,19000,1
|
|
20241203,140300,113146480,18970,18970,18970,18970,0
|
|
20241203,140200,113146480,18970,18990,18990,18970,515
|
|
20241203,140100,103366790,18980,18980,18980,18980,0
|
|
20241203,140000,103366790,18980,18980,18980,18980,0
|
|
20241203,135900,103366790,18980,18980,18980,18980,0
|
|
20241203,135800,103366790,18980,18980,18980,18980,0
|
|
20241203,135700,103366790,18980,18980,18980,18980,0
|
|
20241203,135600,103366790,18980,18980,18980,18980,0
|
|
20241203,135500,103366790,18980,18990,18990,18980,3
|
|
20241203,135400,103309830,18990,18990,18990,18990,0
|
|
20241203,135300,103309830,18990,18990,18990,18980,58
|
|
20241203,135200,102208470,19000,19000,19000,19000,0
|
|
20241203,135100,102208470,19000,19000,19000,19000,0
|
|
20241203,135000,102208470,19000,19000,19000,19000,0
|
|
20241203,134900,102208470,19000,19000,19000,19000,0
|
|
20241203,134800,102208470,19000,19000,19000,19000,0
|
|
20241203,134700,102208470,19000,19000,19000,19000,0
|
|
20241203,134600,102208470,19000,19000,19000,19000,0
|
|
20241203,134500,102208470,19000,19000,19000,19000,0
|
|
20241203,134400,102208470,19000,19000,19000,19000,0
|
|
20241203,134300,102208470,19000,19000,19000,19000,0
|
|
20241203,134200,102208470,19000,19000,19000,19000,1
|
|
20241203,134100,102189470,18990,18990,18990,18990,5
|
|
20241203,134000,102094520,18980,18980,18980,18980,1
|
|
20241203,133900,102075540,19000,19000,19000,19000,0
|
|
20241203,133800,102075540,19000,19000,19000,19000,0
|
|
20241203,133700,102075540,19000,19000,19000,19000,2
|
|
20241203,133600,102037540,18980,18980,18980,18980,0
|
|
20241203,133500,102037540,18980,18980,18980,18980,0
|
|
20241203,133400,102037540,18980,18980,18980,18980,0
|
|
20241203,133300,102037540,18980,18980,18980,18980,0
|
|
20241203,133200,102037540,18980,18980,18980,18980,0
|
|
20241203,133100,102037540,18980,18980,18980,18980,0
|
|
20241203,133000,102037540,18980,18980,18980,18980,7
|
|
20241203,132900,101904680,18990,18990,18990,18990,0
|
|
20241203,132800,101904680,18990,18990,18990,18990,0
|
|
20241203,132700,101904680,18990,18990,18990,18990,0
|
|
20241203,132600,101904680,18990,18990,18990,18990,0
|
|
20241203,132500,101904680,18990,18990,18990,18990,0
|
|
20241203,132400,101904680,18990,18990,18990,18990,32
|
|
20241203,132300,101297000,18980,18980,18980,18980,0
|
|
20241203,132200,101297000,18980,18980,18980,18980,0
|
|
20241203,132100,101297000,18980,18980,18980,18980,0
|
|
20241203,132000,101297000,18980,18980,18980,18980,1
|
|
20241203,131900,101278020,18980,18980,18980,18980,0
|
|
20241203,131800,101278020,18980,18980,18980,18980,0
|
|
20241203,131700,101278020,18980,18990,18990,18980,13
|
|
20241203,131600,101031180,18980,18980,18980,18980,0
|
|
20241203,131500,101031180,18980,18980,18980,18980,1
|
|
20241203,131400,101012200,18980,18980,18980,18980,0
|
|
20241203,131300,101012200,18980,18980,18980,18980,1
|
|
20241203,131200,100993220,18980,18980,18980,18980,0
|
|
20241203,131100,100993220,18980,18980,18980,18980,0
|
|
20241203,131000,100993220,18980,18980,18980,18980,1
|
|
20241203,130900,100974240,18980,18980,18980,18980,0
|
|
20241203,130800,100974240,18980,18980,18980,18980,0
|
|
20241203,130700,100974240,18980,18980,18980,18980,0
|
|
20241203,130600,100974240,18980,18980,18980,18980,2
|
|
20241203,130500,100936280,18980,18980,18980,18980,1
|
|
20241203,130400,100917300,18980,18980,18980,18980,0
|
|
20241203,130300,100917300,18980,18980,18980,18980,0
|
|
20241203,130200,100917300,18980,18980,18980,18980,1
|
|
20241203,130100,100898320,18980,18990,18990,18980,10
|
|
20241203,130000,100708470,18990,18990,18990,18990,1
|
|
20241203,125900,100689480,18980,18990,18990,18980,6
|
|
20241203,125800,100575550,18980,18980,18980,18980,0
|
|
20241203,125700,100575550,18980,18980,18980,18980,0
|
|
20241203,125600,100575550,18980,18980,18980,18980,1
|
|
20241203,125500,100556570,18990,18990,18990,18990,0
|
|
20241203,125400,100556570,18990,18990,18990,18990,0
|
|
20241203,125300,100556570,18990,18990,18990,18990,1
|
|
20241203,125200,100537580,18980,18980,18980,18980,0
|
|
20241203,125100,100537580,18980,18980,18980,18980,0
|
|
20241203,125000,100537580,18980,18980,18980,18980,0
|
|
20241203,124900,100537580,18980,18980,18980,18980,1
|
|
20241203,124800,100518600,18990,18990,18990,18990,0
|
|
20241203,124700,100518600,18990,18990,18990,18990,1
|
|
20241203,124600,100499610,18980,18980,18980,18980,0
|
|
20241203,124500,100499610,18980,18980,18980,18980,1
|
|
20241203,124400,100480630,18980,18980,18980,18980,0
|
|
20241203,124300,100480630,18980,18980,18980,18980,1
|
|
20241203,124200,100461650,18990,18990,18990,18990,0
|
|
20241203,124100,100461650,18990,18990,18990,18990,0
|
|
20241203,124000,100461650,18990,18990,18990,18990,1
|
|
20241203,123900,100442660,18980,18980,18980,18980,0
|
|
20241203,123800,100442660,18980,18980,18980,18980,0
|
|
20241203,123700,100442660,18980,18980,18980,18980,13
|
|
20241203,123600,100195920,18990,18990,18990,18990,0
|
|
20241203,123500,100195920,18990,18990,18990,18990,6
|
|
20241203,123400,100081980,18990,19020,19020,18990,29
|
|
20241203,123300,99530740,19010,19010,19010,19010,0
|
|
20241203,123200,99530740,19010,19010,19010,19010,0
|
|
20241203,123100,99530740,19010,19010,19010,19010,0
|
|
20241203,123000,99530740,19010,19010,19010,18990,6
|
|
20241203,122900,99416700,19010,19010,19010,19010,4
|
|
20241203,122800,99340660,19000,19020,19020,18980,171
|
|
20241203,122700,96091970,19020,19020,19020,19020,1
|
|
20241203,122600,96072950,18990,19010,19010,18990,3
|
|
20241203,122500,96015940,19020,19020,19020,19020,0
|
|
20241203,122400,96015940,19020,19020,19020,19020,0
|
|
20241203,122300,96015940,19020,19020,19020,19020,0
|
|
20241203,122200,96015940,19020,19020,19020,19020,0
|
|
20241203,122100,96015940,19020,19020,19020,19020,1
|
|
20241203,122000,95996920,18990,19010,19010,18990,21
|
|
20241203,121900,95597840,18980,18990,18990,18980,222
|
|
20241203,121800,91382280,19010,19000,19010,18990,37
|
|
20241203,121700,90679010,19000,19000,19000,19000,0
|
|
20241203,121600,90679010,19000,19000,19000,19000,20
|
|
20241203,121500,90299010,19020,19020,19020,19020,0
|
|
20241203,121400,90299010,19020,19020,19020,19020,1
|
|
20241203,121300,90279990,19010,18980,19010,18980,75
|
|
20241203,121200,88856430,18980,19000,19000,18980,643
|
|
20241203,121100,76639670,19020,19020,19020,19020,0
|
|
20241203,121000,76639670,19020,19020,19020,19020,0
|
|
20241203,120900,76639670,19020,19020,19020,19020,0
|
|
20241203,120800,76639670,19020,19020,19020,19020,1
|
|
20241203,120700,76620650,19020,19020,19020,19020,0
|
|
20241203,120600,76620650,19020,19020,19020,19020,10
|
|
20241203,120500,76430450,19000,19020,19020,19000,12
|
|
20241203,120400,76202250,19020,19020,19020,19020,0
|
|
20241203,120300,76202250,19020,19020,19020,19020,5
|
|
20241203,120200,76107150,19020,19020,19020,19020,0
|
|
20241203,120100,76107150,19020,19020,19020,19020,1
|
|
20241203,120000,76088130,19000,19000,19000,19000,0
|
|
20241203,115900,76088130,19000,18990,19010,18990,365
|
|
20241203,115800,69151280,18980,18980,18980,18980,0
|
|
20241203,115700,69151280,18980,18980,18980,18980,0
|
|
20241203,115600,69151280,18980,18980,18980,18980,0
|
|
20241203,115500,69151280,18980,18980,18990,18980,9
|
|
20241203,115400,68980430,18980,18980,18980,18980,0
|
|
20241203,115300,68980430,18980,18980,18980,18980,0
|
|
20241203,115200,68980430,18980,18980,18980,18980,0
|
|
20241203,115100,68980430,18980,18980,18980,18980,0
|
|
20241203,115000,68980430,18980,18980,18980,18980,2
|
|
20241203,114900,68942470,18980,18970,18980,18970,86
|
|
20241203,114800,67310500,18970,18970,18970,18970,1
|
|
20241203,114700,67291530,18960,18960,18960,18960,0
|
|
20241203,114600,67291530,18960,18960,18960,18960,0
|
|
20241203,114500,67291530,18960,18960,18960,18960,2
|
|
20241203,114400,67253610,18960,18960,18960,18960,0
|
|
20241203,114300,67253610,18960,18960,18960,18960,0
|
|
20241203,114200,67253610,18960,18960,18960,18960,1
|
|
20241203,114100,67234650,18970,18970,18970,18970,0
|
|
20241203,114000,67234650,18970,18970,18970,18970,0
|
|
20241203,113900,67234650,18970,18970,18970,18970,0
|
|
20241203,113800,67234650,18970,18970,18970,18970,0
|
|
20241203,113700,67234650,18970,18970,18970,18970,0
|
|
20241203,113600,67234650,18970,18970,18970,18970,0
|
|
20241203,113500,67234650,18970,18970,18970,18970,1
|
|
20241203,113400,67215680,18960,18960,18960,18960,0
|
|
20241203,113300,67215680,18960,18960,18960,18960,0
|
|
20241203,113200,67215680,18960,18960,18960,18960,0
|
|
20241203,113100,67215680,18960,18960,18960,18960,0
|
|
20241203,113000,67215680,18960,18960,18960,18960,0
|
|
20241203,112900,67215680,18960,18960,18960,18960,1
|
|
20241203,112800,67196720,18940,18940,18940,18940,2
|
|
20241203,112700,67158840,18950,18930,18950,18910,71
|
|
20241203,112600,65814160,18940,18940,18940,18940,0
|
|
20241203,112500,65814160,18940,18940,18940,18940,1
|
|
20241203,112400,65795220,18940,18940,18940,18940,0
|
|
20241203,112300,65795220,18940,18940,18940,18940,0
|
|
20241203,112200,65795220,18940,18940,18940,18920,10
|
|
20241203,112100,65605840,18930,18920,18930,18920,3
|
|
20241203,112000,65549060,18900,18900,18900,18900,0
|
|
20241203,111900,65549060,18900,18920,18920,18900,4
|
|
20241203,111800,65473440,18920,18920,18920,18920,0
|
|
20241203,111700,65473440,18920,18920,18920,18920,1
|
|
20241203,111600,65454520,18900,18930,18930,18900,141
|
|
20241203,111500,62785810,18910,18910,18910,18910,1
|
|
20241203,111400,62766900,18910,18910,18910,18910,1
|
|
20241203,111300,62747990,18910,18920,18920,18910,348
|
|
20241203,111200,56166480,18920,18930,18940,18920,129
|
|
20241203,111100,53724360,18920,18920,18920,18920,1
|
|
20241203,111000,53705440,18920,18920,18920,18920,1
|
|
20241203,110900,53686520,18930,18920,18930,18920,12
|
|
20241203,110800,53459470,18920,18920,18920,18920,2
|
|
20241203,110700,53421630,18920,18920,18920,18920,1
|
|
20241203,110600,53402710,18930,18930,18930,18930,0
|
|
20241203,110500,53402710,18930,18930,18930,18930,1
|
|
20241203,110400,53383780,18910,18910,18910,18910,0
|
|
20241203,110300,53383780,18910,18920,18920,18910,2
|
|
20241203,110200,53345950,18910,18910,18910,18910,11
|
|
20241203,110100,53137940,18910,18910,18910,18910,111
|
|
20241203,110000,51038930,18910,18910,18910,18910,18
|
|
20241203,105900,50698550,18930,18930,18930,18930,0
|
|
20241203,105800,50698550,18930,18930,18930,18930,0
|
|
20241203,105700,50698550,18930,18930,18930,18930,0
|
|
20241203,105600,50698550,18930,18930,18930,18930,1
|
|
20241203,105500,50679620,18910,18910,18910,18910,1
|
|
20241203,105400,50660710,18910,18920,18920,18910,2
|
|
20241203,105300,50622880,18920,18920,18920,18920,0
|
|
20241203,105200,50622880,18920,18920,18920,18920,0
|
|
20241203,105100,50622880,18920,18920,18920,18920,0
|
|
20241203,105000,50622880,18920,18920,18920,18910,3
|
|
20241203,104900,50566130,18920,18920,18920,18920,0
|
|
20241203,104800,50566130,18920,18920,18920,18920,1
|
|
20241203,104700,50547210,18920,18920,18920,18920,1
|
|
20241203,104600,50528290,18930,18930,18930,18930,0
|
|
20241203,104500,50528290,18930,18930,18930,18930,1
|
|
20241203,104400,50509360,18920,18920,18920,18920,1
|
|
20241203,104300,50490440,18930,18930,18930,18930,1
|
|
20241203,104200,50471510,18920,18920,18920,18920,0
|
|
20241203,104100,50471510,18920,18920,18920,18920,1
|
|
20241203,104000,50452590,18920,18920,18920,18920,0
|
|
20241203,103900,50452590,18920,18920,18920,18920,0
|
|
20241203,103800,50452590,18920,18920,18920,18920,0
|
|
20241203,103700,50452590,18920,18920,18920,18920,1
|
|
20241203,103600,50433670,18910,18910,18910,18910,1
|
|
20241203,103500,50414760,18910,18910,18910,18910,0
|
|
20241203,103400,50414760,18910,18910,18910,18910,7
|
|
20241203,103300,50282390,18910,18910,18910,18910,0
|
|
20241203,103200,50282390,18910,18920,18920,18910,9
|
|
20241203,103100,50112120,18940,18940,18940,18940,1
|
|
20241203,103000,50093180,18940,18940,18940,18940,1
|
|
20241203,102900,50074240,18910,18940,18940,18910,9
|
|
20241203,102800,49903810,18940,18940,18940,18940,2
|
|
20241203,102700,49865930,18940,18940,18940,18940,0
|
|
20241203,102600,49865930,18940,18940,18940,18940,0
|
|
20241203,102500,49865930,18940,18940,18940,18940,1
|
|
20241203,102400,49846990,18930,18930,18930,18930,1
|
|
20241203,102300,49828060,18910,18910,18910,18910,1
|
|
20241203,102200,49809150,18920,18920,18920,18920,0
|
|
20241203,102100,49809150,18920,18920,18920,18920,0
|
|
20241203,102000,49809150,18920,18920,18920,18920,0
|
|
20241203,101900,49809150,18920,18920,18920,18920,11
|
|
20241203,101800,49601030,18900,18910,18910,18900,2
|
|
20241203,101700,49563220,18900,18900,18900,18900,0
|
|
20241203,101600,49563220,18900,18900,18900,18900,1
|
|
20241203,101500,49544320,18920,18920,18920,18920,0
|
|
20241203,101400,49544320,18920,18920,18920,18920,1
|
|
20241203,101300,49525400,18930,18930,18930,18930,3
|
|
20241203,101200,49468610,18940,18940,18940,18940,0
|
|
20241203,101100,49468610,18940,18930,18940,18930,2
|
|
20241203,101000,49430740,18930,18930,18930,18930,1
|
|
20241203,100900,49411810,18930,18930,18930,18930,2
|
|
20241203,100800,49373950,18930,18930,18930,18930,7
|
|
20241203,100700,49241440,18930,18930,18930,18930,0
|
|
20241203,100600,49241440,18930,18930,18930,18900,59
|
|
20241203,100500,48126220,18930,18930,18930,18930,2
|
|
20241203,100400,48088360,18900,18920,18920,18900,2
|
|
20241203,100300,48050540,18900,18900,18900,18900,0
|
|
20241203,100200,48050540,18900,18900,18900,18900,0
|
|
20241203,100100,48050540,18900,18900,18900,18900,0
|
|
20241203,100000,48050540,18900,18920,18920,18900,111
|
|
20241203,095900,45951600,18920,18910,18920,18910,3
|
|
20241203,095800,45894850,18920,18920,18920,18920,1
|
|
20241203,095700,45875930,18910,18910,18910,18910,0
|
|
20241203,095600,45875930,18910,18910,18910,18910,1
|
|
20241203,095500,45857020,18910,18930,18930,18910,581
|
|
20241203,095400,34860000,18940,18940,18940,18940,0
|
|
20241203,095300,34860000,18940,18940,18940,18940,0
|
|
20241203,095200,34860000,18940,18940,18940,18940,1
|
|
20241203,095100,34841060,18940,18940,18940,18940,0
|
|
20241203,095000,34841060,18940,18940,18940,18940,0
|
|
20241203,094900,34841060,18940,18940,18940,18940,0
|
|
20241203,094800,34841060,18940,18980,18980,18940,17
|
|
20241203,094700,34518480,18960,18960,18960,18960,0
|
|
20241203,094600,34518480,18960,18960,18960,18960,0
|
|
20241203,094500,34518480,18960,18960,18960,18960,2
|
|
20241203,094400,34480560,18960,18960,18960,18960,0
|
|
20241203,094300,34480560,18960,18960,18960,18960,0
|
|
20241203,094200,34480560,18960,18960,18960,18960,0
|
|
20241203,094100,34480560,18960,18960,18960,18960,1
|
|
20241203,094000,34461600,18960,18960,18960,18960,0
|
|
20241203,093900,34461600,18960,18960,18960,18960,1
|
|
20241203,093800,34442640,18950,18950,18950,18950,0
|
|
20241203,093700,34442640,18950,18950,18950,18950,1
|
|
20241203,093600,34423690,18930,18930,18930,18930,0
|
|
20241203,093500,34423690,18930,18930,18930,18930,1
|
|
20241203,093400,34404760,18930,18930,18930,18930,0
|
|
20241203,093300,34404760,18930,18930,18930,18930,0
|
|
20241203,093200,34404760,18930,18930,18930,18930,1
|
|
20241203,093100,34385830,18900,18900,18900,18900,0
|
|
20241203,093000,34385830,18900,18900,18900,18900,0
|
|
20241203,092900,34385830,18900,18900,18900,18900,0
|
|
20241203,092800,34385830,18900,18910,18910,18900,300
|
|
20241203,092700,28715730,18940,18940,18940,18940,0
|
|
20241203,092600,28715730,18940,18940,18940,18940,2
|
|
20241203,092500,28677850,18930,18910,18930,18900,360
|
|
20241203,092400,21873720,18910,18910,18910,18910,0
|
|
20241203,092300,21873720,18910,18910,18910,18910,0
|
|
20241203,092200,21873720,18910,18910,18910,18910,0
|
|
20241203,092100,21873720,18910,18930,18930,18910,307
|
|
20241203,092000,16068210,18930,18990,18990,18930,16
|
|
20241203,091900,15764430,19020,19020,19020,19020,1
|
|
20241203,091800,15745410,18920,18920,18920,18920,0
|
|
20241203,091700,15745410,18920,18920,18920,18920,4
|
|
20241203,091600,15669730,18920,18920,18920,18920,11
|
|
20241203,091500,15461610,19020,19020,19020,19020,0
|
|
20241203,091400,15461610,19020,19020,19020,19020,0
|
|
20241203,091300,15461610,19020,19020,19020,19020,1
|
|
20241203,091200,15442590,19040,19040,19040,19040,0
|
|
20241203,091100,15442590,19040,19040,19040,19040,0
|
|
20241203,091000,15442590,19040,19040,19040,19040,0
|
|
20241203,090900,15442590,19040,19040,19040,19040,0
|
|
20241203,090800,15442590,19040,19040,19040,19040,3
|
|
20241203,090700,15385470,19040,19040,19040,19040,1
|
|
20241203,090600,15366430,19040,18900,19040,18900,198
|
|
20241203,090500,11624090,18900,18900,18900,18900,101
|
|
20241203,090400,9715190,18900,18910,18910,18900,500
|
|
20241203,090300,265050,19050,19050,19050,19050,0
|
|
20241203,090200,265050,19050,19050,19050,19050,0
|
|
20241203,090100,265050,19050,19050,19050,19050,0
|
|
20241203,090000,265050,19050,18900,19050,18900,14
|