580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,183700,328240340,18460,18460,18460,18460,64
|
|
20241210,183600,328240340,18460,18460,18460,18460,0
|
|
20241210,183500,328240340,18460,18460,18460,18460,0
|
|
20241210,183400,328240340,18460,18460,18460,18460,0
|
|
20241210,183300,328240340,18460,18460,18460,18460,0
|
|
20241210,183200,328240340,18460,18460,18460,18460,0
|
|
20241210,183100,328240340,18460,18460,18460,18460,0
|
|
20241210,183000,328240340,18460,18460,18460,18460,0
|
|
20241210,182900,328240340,18460,18460,18460,18460,0
|
|
20241210,182800,328240340,18460,18460,18460,18460,0
|
|
20241210,182700,328240340,18460,18460,18460,18460,0
|
|
20241210,182600,328240340,18460,18460,18460,18460,0
|
|
20241210,182500,328240340,18460,18460,18460,18460,0
|
|
20241210,182400,328240340,18460,18460,18460,18460,0
|
|
20241210,182300,328240340,18460,18460,18460,18460,0
|
|
20241210,182200,328240340,18460,18460,18460,18460,0
|
|
20241210,182100,328240340,18460,18460,18460,18460,0
|
|
20241210,182000,328240340,18460,18460,18460,18460,0
|
|
20241210,181900,328240340,18460,18460,18460,18460,0
|
|
20241210,181800,328240340,18460,18460,18460,18460,0
|
|
20241210,181700,328240340,18460,18460,18460,18460,0
|
|
20241210,181600,328240340,18460,18460,18460,18460,0
|
|
20241210,181500,328240340,18460,18460,18460,18460,0
|
|
20241210,181400,328240340,18460,18460,18460,18460,0
|
|
20241210,181300,328240340,18460,18460,18460,18460,0
|
|
20241210,181200,328240340,18460,18460,18460,18460,0
|
|
20241210,181100,328240340,18460,18460,18460,18460,0
|
|
20241210,181000,328240340,18460,18460,18460,18460,0
|
|
20241210,180900,328240340,18460,18460,18460,18460,0
|
|
20241210,180800,328240340,18460,18460,18460,18460,0
|
|
20241210,180700,328240340,18460,18460,18460,18460,64
|
|
20241210,180600,328240340,18460,18460,18460,18460,0
|
|
20241210,180500,328240340,18460,18460,18460,18460,0
|
|
20241210,180400,328240340,18460,18460,18460,18460,0
|
|
20241210,180300,328240340,18460,18460,18460,18460,0
|
|
20241210,180200,328240340,18460,18460,18460,18460,0
|
|
20241210,180100,328240340,18460,18460,18460,18460,0
|
|
20241210,180000,328240340,18460,18460,18460,18460,0
|
|
20241210,175900,328240340,18460,18460,18460,18460,0
|
|
20241210,175800,328240340,18460,18460,18460,18460,0
|
|
20241210,175700,328240340,18460,18460,18460,18460,0
|
|
20241210,175600,328240340,18460,18460,18460,18460,0
|
|
20241210,175500,328240340,18460,18460,18460,18460,0
|
|
20241210,175400,328240340,18460,18460,18460,18460,0
|
|
20241210,175300,328240340,18460,18460,18460,18460,0
|
|
20241210,175200,328240340,18460,18460,18460,18460,0
|
|
20241210,175100,328240340,18460,18460,18460,18460,0
|
|
20241210,175000,328240340,18460,18460,18460,18460,0
|
|
20241210,174900,328240340,18460,18460,18460,18460,0
|
|
20241210,174800,328240340,18460,18460,18460,18460,0
|
|
20241210,174700,328240340,18460,18460,18460,18460,0
|
|
20241210,174600,328240340,18460,18460,18460,18460,0
|
|
20241210,174500,328240340,18460,18460,18460,18460,0
|
|
20241210,174400,328240340,18460,18460,18460,18460,0
|
|
20241210,174300,328240340,18460,18460,18460,18460,0
|
|
20241210,174200,328240340,18460,18460,18460,18460,0
|
|
20241210,174100,328240340,18460,18460,18460,18460,0
|
|
20241210,174000,328240340,18460,18460,18460,18460,0
|
|
20241210,173900,328240340,18460,18460,18460,18460,0
|
|
20241210,173800,328240340,18460,18460,18460,18460,0
|
|
20241210,173700,328240340,18460,18460,18460,18460,64
|
|
20241210,173600,328240340,18460,18460,18460,18460,0
|
|
20241210,173500,328240340,18460,18460,18460,18460,0
|
|
20241210,173400,328240340,18460,18460,18460,18460,0
|
|
20241210,173300,328240340,18460,18460,18460,18460,0
|
|
20241210,173200,328240340,18460,18460,18460,18460,0
|
|
20241210,173100,328240340,18460,18460,18460,18460,0
|
|
20241210,173000,328240340,18460,18460,18460,18460,0
|
|
20241210,172900,328240340,18460,18460,18460,18460,0
|
|
20241210,172800,328240340,18460,18460,18460,18460,0
|
|
20241210,172700,328240340,18460,18460,18460,18460,0
|
|
20241210,172600,328240340,18460,18460,18460,18460,0
|
|
20241210,172500,328240340,18460,18460,18460,18460,0
|
|
20241210,172400,328240340,18460,18460,18460,18460,0
|
|
20241210,172300,328240340,18460,18460,18460,18460,0
|
|
20241210,172200,328240340,18460,18460,18460,18460,0
|
|
20241210,172100,328240340,18460,18460,18460,18460,0
|
|
20241210,172000,328240340,18460,18460,18460,18460,0
|
|
20241210,171900,328240340,18460,18460,18460,18460,0
|
|
20241210,171800,328240340,18460,18460,18460,18460,0
|
|
20241210,171700,328240340,18460,18460,18460,18460,0
|
|
20241210,171600,328240340,18460,18460,18460,18460,0
|
|
20241210,171500,328240340,18460,18460,18460,18460,0
|
|
20241210,171400,328240340,18460,18460,18460,18460,0
|
|
20241210,171300,328240340,18460,18460,18460,18460,0
|
|
20241210,171200,328240340,18460,18460,18460,18460,0
|
|
20241210,171100,328240340,18460,18460,18460,18460,0
|
|
20241210,171000,328240340,18460,18460,18460,18460,0
|
|
20241210,170900,328240340,18460,18460,18460,18460,0
|
|
20241210,170800,328240340,18460,18460,18460,18460,0
|
|
20241210,170700,328240340,18460,18460,18460,18460,64
|
|
20241210,170600,328240340,18460,18460,18460,18460,0
|
|
20241210,170500,328240340,18460,18460,18460,18460,0
|
|
20241210,170400,328240340,18460,18460,18460,18460,0
|
|
20241210,170300,328240340,18460,18460,18460,18460,0
|
|
20241210,170200,328240340,18460,18460,18460,18460,0
|
|
20241210,170100,328240340,18460,18460,18460,18460,0
|
|
20241210,170000,328240340,18460,18460,18460,18460,0
|
|
20241210,165900,328240340,18460,18460,18460,18460,0
|
|
20241210,165800,328240340,18460,18460,18460,18460,0
|
|
20241210,165700,328240340,18460,18460,18460,18460,0
|
|
20241210,165600,328240340,18460,18460,18460,18460,0
|
|
20241210,165500,328240340,18460,18460,18460,18460,0
|
|
20241210,165400,328240340,18460,18460,18460,18460,0
|
|
20241210,165300,328240340,18460,18460,18460,18460,0
|
|
20241210,165200,328240340,18460,18460,18460,18460,0
|
|
20241210,165100,328240340,18460,18460,18460,18460,0
|
|
20241210,165000,328240340,18460,18460,18460,18460,0
|
|
20241210,164900,328240340,18460,18460,18460,18460,0
|
|
20241210,164800,328240340,18460,18460,18460,18460,0
|
|
20241210,164700,328240340,18460,18460,18460,18460,0
|
|
20241210,164600,328240340,18460,18460,18460,18460,0
|
|
20241210,164500,328240340,18460,18460,18460,18460,0
|
|
20241210,164400,328240340,18460,18460,18460,18460,0
|
|
20241210,164300,328240340,18460,18460,18460,18460,0
|
|
20241210,164200,328240340,18460,18460,18460,18460,0
|
|
20241210,164100,328240340,18460,18460,18460,18460,0
|
|
20241210,164000,328240340,18460,18460,18460,18460,0
|
|
20241210,163900,328240340,18460,18460,18460,18460,0
|
|
20241210,163800,328240340,18460,18460,18460,18460,0
|
|
20241210,163700,328240340,18460,18460,18460,18460,64
|
|
20241210,163600,328240340,18460,18460,18460,18460,0
|
|
20241210,163500,328240340,18460,18460,18460,18460,0
|
|
20241210,163400,328240340,18460,18460,18460,18460,0
|
|
20241210,163300,328240340,18460,18460,18460,18460,0
|
|
20241210,163200,328240340,18460,18460,18460,18460,0
|
|
20241210,163100,328240340,18460,18460,18460,18460,0
|
|
20241210,163000,328240340,18460,18460,18460,18460,0
|
|
20241210,162900,328240340,18460,18460,18460,18460,0
|
|
20241210,162800,328240340,18460,18460,18460,18460,0
|
|
20241210,162700,328240340,18460,18460,18460,18460,0
|
|
20241210,162600,328240340,18460,18460,18460,18460,0
|
|
20241210,162500,328240340,18460,18460,18460,18460,0
|
|
20241210,162400,328240340,18460,18460,18460,18460,0
|
|
20241210,162300,328240340,18460,18460,18460,18460,0
|
|
20241210,162200,328240340,18460,18460,18460,18460,0
|
|
20241210,162100,328240340,18460,18460,18460,18460,0
|
|
20241210,162000,328240340,18460,18460,18460,18460,0
|
|
20241210,161900,328240340,18460,18460,18460,18460,0
|
|
20241210,161800,328240340,18460,18460,18460,18460,0
|
|
20241210,161700,328240340,18460,18460,18460,18460,0
|
|
20241210,161600,328240340,18460,18460,18460,18460,0
|
|
20241210,161500,328240340,18460,18460,18460,18460,0
|
|
20241210,161400,328240340,18460,18460,18460,18460,0
|
|
20241210,161300,328240340,18460,18460,18460,18460,0
|
|
20241210,161200,328240340,18460,18460,18460,18460,0
|
|
20241210,161100,328240340,18460,18460,18460,18460,0
|
|
20241210,161000,328240340,18460,18460,18460,18460,0
|
|
20241210,160900,328240340,18460,18460,18460,18460,0
|
|
20241210,160800,328240340,18460,18460,18460,18460,0
|
|
20241210,160700,328240340,18460,18460,18460,18460,64
|
|
20241210,160600,328240340,18460,18460,18460,18460,0
|
|
20241210,160500,328240340,18460,18460,18460,18460,0
|
|
20241210,160400,328240340,18460,18460,18460,18460,0
|
|
20241210,160300,328240340,18460,18460,18460,18460,0
|
|
20241210,160200,328240340,18460,18460,18460,18460,0
|
|
20241210,160100,328240340,18460,18460,18460,18460,0
|
|
20241210,160000,328240340,18460,18460,18460,18460,0
|
|
20241210,155900,328240340,18460,18460,18460,18460,0
|
|
20241210,155800,328240340,18460,18460,18460,18460,0
|
|
20241210,155700,328240340,18460,18460,18460,18460,0
|
|
20241210,155600,328240340,18460,18460,18460,18460,0
|
|
20241210,155500,328240340,18460,18460,18460,18460,0
|
|
20241210,155400,328240340,18460,18460,18460,18460,0
|
|
20241210,155300,328240340,18460,18460,18460,18460,0
|
|
20241210,155200,328240340,18460,18460,18460,18460,0
|
|
20241210,155100,328240340,18460,18460,18460,18460,0
|
|
20241210,155000,328240340,18460,18460,18460,18460,0
|
|
20241210,154900,328240340,18460,18460,18460,18460,0
|
|
20241210,154800,328240340,18460,18460,18460,18460,0
|
|
20241210,154700,328240340,18460,18460,18460,18460,0
|
|
20241210,154600,328240340,18460,18460,18460,18460,0
|
|
20241210,154500,328240340,18460,18460,18460,18460,0
|
|
20241210,154400,328240340,18460,18460,18460,18460,0
|
|
20241210,154300,328240340,18460,18460,18460,18460,0
|
|
20241210,154200,328240340,18460,18460,18460,18460,0
|
|
20241210,154100,328240340,18460,18460,18460,18460,0
|
|
20241210,154000,328240340,18460,18460,18460,18460,0
|
|
20241210,153900,328240340,18460,18460,18460,18460,0
|
|
20241210,153800,328240340,18460,18460,18460,18460,0
|
|
20241210,153700,328240340,18460,18460,18460,18460,64
|
|
20241210,153600,328240340,18460,18460,18460,18460,0
|
|
20241210,153500,328240340,18460,18460,18460,18460,0
|
|
20241210,153400,328240340,18460,18460,18460,18460,0
|
|
20241210,153300,328240340,18460,18460,18460,18460,0
|
|
20241210,153200,328240340,18460,18460,18460,18460,0
|
|
20241210,153100,328240340,18460,18460,18460,18460,0
|
|
20241210,153000,328240340,18460,18460,18460,18460,64
|
|
20241210,152900,327058900,18490,18490,18490,18490,0
|
|
20241210,152800,327058900,18490,18490,18490,18490,0
|
|
20241210,152700,327058900,18490,18490,18490,18490,0
|
|
20241210,152600,327058900,18490,18490,18490,18490,0
|
|
20241210,152500,327058900,18490,18490,18490,18490,0
|
|
20241210,152400,327058900,18490,18490,18490,18490,0
|
|
20241210,152300,327058900,18490,18490,18490,18490,0
|
|
20241210,152200,327058900,18490,18490,18490,18490,0
|
|
20241210,152100,327058900,18490,18490,18490,18490,0
|
|
20241210,152000,327058900,18490,18490,18490,18490,0
|
|
20241210,151900,327058900,18490,18490,18490,18490,15
|
|
20241210,151800,326781550,18450,18450,18490,18450,93
|
|
20241210,151700,325063370,18450,18450,18450,18450,5
|
|
20241210,151600,324971120,18450,18450,18450,18450,4
|
|
20241210,151500,324897320,18450,18450,18450,18450,0
|
|
20241210,151400,324897320,18450,18450,18450,18450,7
|
|
20241210,151300,324768170,18460,18460,18460,18460,4
|
|
20241210,151200,324694330,18460,18460,18460,18460,6
|
|
20241210,151100,324583570,18450,18450,18450,18450,0
|
|
20241210,151000,324583570,18450,18460,18470,18450,232
|
|
20241210,150900,320302670,18470,18470,18470,18470,0
|
|
20241210,150800,320302670,18470,18470,18470,18470,0
|
|
20241210,150700,320302670,18470,18470,18470,18470,9
|
|
20241210,150600,320136440,18460,18460,18460,18460,1
|
|
20241210,150500,320117980,18470,18450,18470,18450,254
|
|
20241210,150400,315428990,18450,18450,18450,18450,0
|
|
20241210,150300,315428990,18450,18450,18450,18450,8
|
|
20241210,150200,315281390,18450,18450,18450,18450,0
|
|
20241210,150100,315281390,18450,18450,18450,18450,0
|
|
20241210,150000,315281390,18450,18450,18450,18450,0
|
|
20241210,145900,315281390,18450,18450,18450,18450,0
|
|
20241210,145800,315281390,18450,18450,18450,18450,0
|
|
20241210,145700,315281390,18450,18450,18450,18450,0
|
|
20241210,145600,315281390,18450,18450,18450,18450,0
|
|
20241210,145500,315281390,18450,18450,18450,18450,0
|
|
20241210,145400,315281390,18450,18450,18450,18450,0
|
|
20241210,145300,315281390,18450,18450,18450,18450,102
|
|
20241210,145200,313399490,18450,18450,18450,18450,1
|
|
20241210,145100,313381040,18440,18440,18440,18440,0
|
|
20241210,145000,313381040,18440,18440,18440,18440,0
|
|
20241210,144900,313381040,18440,18440,18440,18440,0
|
|
20241210,144800,313381040,18440,18440,18440,18440,0
|
|
20241210,144700,313381040,18440,18440,18440,18440,36
|
|
20241210,144600,312717200,18440,18440,18440,18440,0
|
|
20241210,144500,312717200,18440,18440,18440,18440,14
|
|
20241210,144400,312459040,18440,18440,18440,18440,149
|
|
20241210,144300,309711480,18440,18440,18440,18440,0
|
|
20241210,144200,309711480,18440,18440,18440,18440,0
|
|
20241210,144100,309711480,18440,18440,18440,18440,0
|
|
20241210,144000,309711480,18440,18440,18440,18440,0
|
|
20241210,143900,309711480,18440,18440,18440,18440,0
|
|
20241210,143800,309711480,18440,18440,18440,18440,0
|
|
20241210,143700,309711480,18440,18440,18440,18440,0
|
|
20241210,143600,309711480,18440,18450,18450,18440,139
|
|
20241210,143500,307147930,18450,18450,18450,18450,0
|
|
20241210,143400,307147930,18450,18450,18450,18450,0
|
|
20241210,143300,307147930,18450,18450,18450,18450,11
|
|
20241210,143200,306944980,18460,18450,18460,18450,11
|
|
20241210,143100,306742020,18460,18460,18460,18460,0
|
|
20241210,143000,306742020,18460,18460,18460,18460,0
|
|
20241210,142900,306742020,18460,18450,18460,18450,397
|
|
20241210,142800,299417340,18440,18440,18440,18440,0
|
|
20241210,142700,299417340,18440,18440,18440,18440,0
|
|
20241210,142600,299417340,18440,18440,18440,18440,0
|
|
20241210,142500,299417340,18440,18440,18440,18440,0
|
|
20241210,142400,299417340,18440,18440,18440,18440,14
|
|
20241210,142300,299159180,18450,18450,18450,18450,0
|
|
20241210,142200,299159180,18450,18450,18450,18450,10
|
|
20241210,142100,298974680,18450,18450,18450,18450,10
|
|
20241210,142000,298790180,18460,18460,18460,18460,1
|
|
20241210,141900,298771720,18450,18450,18450,18450,0
|
|
20241210,141800,298771720,18450,18450,18450,18450,0
|
|
20241210,141700,298771720,18450,18450,18450,18450,64
|
|
20241210,141600,297590920,18450,18450,18450,18450,0
|
|
20241210,141500,297590920,18450,18450,18450,18450,0
|
|
20241210,141400,297590920,18450,18450,18450,18450,10
|
|
20241210,141300,297406420,18450,18450,18450,18450,1
|
|
20241210,141200,297387970,18440,18440,18440,18440,80
|
|
20241210,141100,295912770,18430,18430,18430,18430,0
|
|
20241210,141000,295912770,18430,18430,18430,18430,0
|
|
20241210,140900,295912770,18430,18430,18430,18430,0
|
|
20241210,140800,295912770,18430,18430,18430,18430,10
|
|
20241210,140700,295728470,18430,18430,18430,18430,0
|
|
20241210,140600,295728470,18430,18430,18430,18430,0
|
|
20241210,140500,295728470,18430,18430,18430,18430,1
|
|
20241210,140400,295710040,18430,18430,18430,18430,0
|
|
20241210,140300,295710040,18430,18430,18430,18430,0
|
|
20241210,140200,295710040,18430,18430,18430,18430,0
|
|
20241210,140100,295710040,18430,18430,18430,18430,1
|
|
20241210,140000,295691610,18400,18400,18400,18400,0
|
|
20241210,135900,295691610,18400,18400,18400,18400,0
|
|
20241210,135800,295691610,18400,18400,18400,18400,0
|
|
20241210,135700,295691610,18400,18400,18400,18400,0
|
|
20241210,135600,295691610,18400,18400,18400,18400,0
|
|
20241210,135500,295691610,18400,18400,18400,18400,0
|
|
20241210,135400,295691610,18400,18400,18400,18400,0
|
|
20241210,135300,295691610,18400,18420,18420,18400,60
|
|
20241210,135200,294587400,18430,18430,18430,18430,0
|
|
20241210,135100,294587400,18430,18430,18430,18430,0
|
|
20241210,135000,294587400,18430,18430,18430,18430,0
|
|
20241210,134900,294587400,18430,18430,18430,18430,10
|
|
20241210,134800,294403100,18440,18440,18440,18440,0
|
|
20241210,134700,294403100,18440,18440,18440,18440,0
|
|
20241210,134600,294403100,18440,18440,18440,18440,16
|
|
20241210,134500,294108060,18420,18420,18420,18420,1
|
|
20241210,134400,294089640,18440,18440,18440,18440,0
|
|
20241210,134300,294089640,18440,18440,18440,18440,4
|
|
20241210,134200,294015880,18440,18440,18440,18440,1
|
|
20241210,134100,293997440,18460,18460,18460,18460,0
|
|
20241210,134000,293997440,18460,18430,18460,18430,2
|
|
20241210,133900,293960550,18420,18420,18420,18420,0
|
|
20241210,133800,293960550,18420,18420,18420,18420,0
|
|
20241210,133700,293960550,18420,18420,18420,18420,0
|
|
20241210,133600,293960550,18420,18420,18420,18420,2
|
|
20241210,133500,293923710,18430,18350,18450,18350,5680
|
|
20241210,133400,189563540,18350,18350,18350,18350,0
|
|
20241210,133300,189563540,18350,18350,18350,18350,14
|
|
20241210,133200,189306640,18360,18360,18360,18360,0
|
|
20241210,133100,189306640,18360,18360,18360,18360,2
|
|
20241210,133000,189269920,18360,18360,18360,18360,1
|
|
20241210,132900,189251560,18370,18370,18370,18370,1
|
|
20241210,132800,189233190,18370,18370,18370,18370,0
|
|
20241210,132700,189233190,18370,18370,18370,18370,0
|
|
20241210,132600,189233190,18370,18370,18370,18370,0
|
|
20241210,132500,189233190,18370,18370,18370,18370,2
|
|
20241210,132400,189196450,18370,18370,18370,18370,0
|
|
20241210,132300,189196450,18370,18370,18370,18370,0
|
|
20241210,132200,189196450,18370,18370,18370,18370,0
|
|
20241210,132100,189196450,18370,18370,18370,18370,0
|
|
20241210,132000,189196450,18370,18370,18370,18370,0
|
|
20241210,131900,189196450,18370,18370,18370,18370,0
|
|
20241210,131800,189196450,18370,18360,18370,18360,146
|
|
20241210,131700,186514450,18350,18350,18350,18350,0
|
|
20241210,131600,186514450,18350,18350,18350,18350,484
|
|
20241210,131500,177633050,18330,18330,18330,18330,0
|
|
20241210,131400,177633050,18330,18330,18330,18330,0
|
|
20241210,131300,177633050,18330,18330,18330,18330,5
|
|
20241210,131200,177541400,18330,18330,18330,18330,31
|
|
20241210,131100,176973170,18330,18330,18330,18330,0
|
|
20241210,131000,176973170,18330,18330,18330,18330,0
|
|
20241210,130900,176973170,18330,18330,18330,18330,0
|
|
20241210,130800,176973170,18330,18330,18330,18330,0
|
|
20241210,130700,176973170,18330,18330,18330,18330,0
|
|
20241210,130600,176973170,18330,18330,18330,18330,0
|
|
20241210,130500,176973170,18330,18330,18330,18330,0
|
|
20241210,130400,176973170,18330,18330,18330,18330,200
|
|
20241210,130300,173307170,18350,18350,18350,18350,0
|
|
20241210,130200,173307170,18350,18350,18350,18350,0
|
|
20241210,130100,173307170,18350,18330,18350,18330,16
|
|
20241210,130000,173013870,18330,18330,18330,18330,200
|
|
20241210,125900,169347870,18350,18350,18350,18350,0
|
|
20241210,125800,169347870,18350,18350,18350,18350,1
|
|
20241210,125700,169329520,18330,18330,18330,18330,7
|
|
20241210,125600,169201210,18330,18330,18330,18330,0
|
|
20241210,125500,169201210,18330,18330,18330,18330,1
|
|
20241210,125400,169182880,18350,18350,18350,18350,1
|
|
20241210,125300,169164530,18350,18350,18350,18350,0
|
|
20241210,125200,169164530,18350,18350,18350,18350,9
|
|
20241210,125100,168999380,18330,18330,18330,18330,14
|
|
20241210,125000,168742760,18350,18350,18350,18350,0
|
|
20241210,124900,168742760,18350,18350,18350,18350,0
|
|
20241210,124800,168742760,18350,18350,18350,18350,1
|
|
20241210,124700,168724410,18350,18350,18350,18350,0
|
|
20241210,124600,168724410,18350,18350,18350,18350,0
|
|
20241210,124500,168724410,18350,18350,18350,18350,1
|
|
20241210,124400,168706060,18350,18350,18350,18350,0
|
|
20241210,124300,168706060,18350,18350,18350,18350,0
|
|
20241210,124200,168706060,18350,18330,18350,18330,11
|
|
20241210,124100,168504310,18340,18330,18340,18330,14
|
|
20241210,124000,168247680,18340,18340,18340,18340,0
|
|
20241210,123900,168247680,18340,18340,18340,18340,5
|
|
20241210,123800,168155980,18350,18350,18350,18350,1
|
|
20241210,123700,168137630,18330,18330,18330,18330,0
|
|
20241210,123600,168137630,18330,18330,18330,18330,0
|
|
20241210,123500,168137630,18330,18350,18350,18330,2
|
|
20241210,123400,168100950,18340,18340,18340,18340,0
|
|
20241210,123300,168100950,18340,18340,18340,18340,0
|
|
20241210,123200,168100950,18340,18330,18340,18330,14
|
|
20241210,123100,167844320,18340,18340,18340,18340,0
|
|
20241210,123000,167844320,18340,18340,18340,18340,0
|
|
20241210,122900,167844320,18340,18340,18340,18340,1
|
|
20241210,122800,167825980,18330,18330,18330,18330,0
|
|
20241210,122700,167825980,18330,18330,18330,18330,20
|
|
20241210,122600,167459380,18340,18340,18340,18340,0
|
|
20241210,122500,167459380,18340,18340,18340,18340,1
|
|
20241210,122400,167441040,18330,18330,18330,18330,0
|
|
20241210,122300,167441040,18330,18330,18330,18330,0
|
|
20241210,122200,167441040,18330,18330,18330,18330,0
|
|
20241210,122100,167441040,18330,18330,18330,18330,14
|
|
20241210,122000,167184420,18330,18330,18330,18330,0
|
|
20241210,121900,167184420,18330,18330,18330,18330,0
|
|
20241210,121800,167184420,18330,18330,18330,18330,0
|
|
20241210,121700,167184420,18330,18330,18330,18330,16
|
|
20241210,121600,166891140,18330,18330,18330,18330,0
|
|
20241210,121500,166891140,18330,18330,18330,18330,1
|
|
20241210,121400,166872810,18330,18330,18330,18330,5
|
|
20241210,121300,166781160,18340,18340,18340,18340,0
|
|
20241210,121200,166781160,18340,18340,18340,18340,0
|
|
20241210,121100,166781160,18340,18340,18340,18340,0
|
|
20241210,121000,166781160,18340,18340,18340,18340,15
|
|
20241210,120900,166506060,18340,18340,18340,18340,150
|
|
20241210,120800,163755060,18350,18350,18350,18350,0
|
|
20241210,120700,163755060,18350,18350,18350,18350,0
|
|
20241210,120600,163755060,18350,18350,18350,18350,0
|
|
20241210,120500,163755060,18350,18350,18350,18350,0
|
|
20241210,120400,163755060,18350,18350,18350,18350,0
|
|
20241210,120300,163755060,18350,18350,18350,18350,0
|
|
20241210,120200,163755060,18350,18350,18350,18350,0
|
|
20241210,120100,163755060,18350,18350,18350,18350,700
|
|
20241210,120000,150910060,18350,18350,18350,18350,14
|
|
20241210,115900,150653160,18350,18350,18350,18350,0
|
|
20241210,115800,150653160,18350,18350,18350,18350,0
|
|
20241210,115700,150653160,18350,18350,18350,18350,0
|
|
20241210,115600,150653160,18350,18350,18350,18350,0
|
|
20241210,115500,150653160,18350,18350,18350,18350,1
|
|
20241210,115400,150634810,18360,18360,18360,18360,22
|
|
20241210,115300,150230890,18370,18370,18370,18370,1
|
|
20241210,115200,150212520,18370,18370,18370,18370,0
|
|
20241210,115100,150212520,18370,18370,18370,18370,0
|
|
20241210,115000,150212520,18370,18360,18370,18360,45
|
|
20241210,114900,149386310,18360,18360,18360,18360,14
|
|
20241210,114800,149129270,18370,18370,18370,18370,0
|
|
20241210,114700,149129270,18370,18370,18370,18370,1
|
|
20241210,114600,149110900,18360,18360,18360,18360,0
|
|
20241210,114500,149110900,18360,18360,18360,18360,2
|
|
20241210,114400,149074180,18370,18370,18380,18370,4
|
|
20241210,114300,149000690,18380,18380,18380,18380,0
|
|
20241210,114200,149000690,18380,18380,18380,18380,0
|
|
20241210,114100,149000690,18380,18380,18380,18380,0
|
|
20241210,114000,149000690,18380,18380,18380,18380,10
|
|
20241210,113900,148816890,18380,18380,18380,18380,1
|
|
20241210,113800,148798510,18380,18380,18380,18380,0
|
|
20241210,113700,148798510,18380,18360,18380,18360,3
|
|
20241210,113600,148743390,18360,18360,18360,18360,0
|
|
20241210,113500,148743390,18360,18360,18360,18360,1
|
|
20241210,113400,148725030,18380,18380,18380,18380,24
|
|
20241210,113300,148283910,18370,18370,18370,18370,20
|
|
20241210,113200,147916510,18370,18370,18370,18370,0
|
|
20241210,113100,147916510,18370,18370,18370,18370,1
|
|
20241210,113000,147898140,18370,18370,18370,18370,0
|
|
20241210,112900,147898140,18370,18370,18370,18370,4
|
|
20241210,112800,147824660,18370,18370,18380,18370,94
|
|
20241210,112700,146097020,18350,18350,18350,18350,37
|
|
20241210,112600,145418070,18350,18360,18360,18350,106
|
|
20241210,112500,143472910,18360,18360,18360,18360,0
|
|
20241210,112400,143472910,18360,18360,18360,18360,2
|
|
20241210,112300,143436190,18350,18350,18350,18350,0
|
|
20241210,112200,143436190,18350,18350,18350,18350,1
|
|
20241210,112100,143417840,18360,18360,18360,18360,1
|
|
20241210,112000,143399480,18370,18360,18370,18360,5
|
|
20241210,111900,143307660,18350,18350,18350,18350,1
|
|
20241210,111800,143289310,18340,18340,18340,18340,17
|
|
20241210,111700,142977530,18340,18350,18350,18340,3
|
|
20241210,111600,142922500,18350,18350,18350,18350,3
|
|
20241210,111500,142867450,18330,18350,18360,18330,58
|
|
20241210,111400,141802690,18350,18350,18350,18350,0
|
|
20241210,111300,141802690,18350,18350,18350,18350,503
|
|
20241210,111200,132572640,18340,18340,18340,18340,6
|
|
20241210,111100,132462600,18340,18340,18340,18340,6
|
|
20241210,111000,132352560,18340,18340,18340,18340,6
|
|
20241210,110900,132242520,18340,18340,18340,18340,9
|
|
20241210,110800,132077460,18340,18320,18340,18320,435
|
|
20241210,110700,124102720,18310,18310,18310,18310,0
|
|
20241210,110600,124102720,18310,18310,18310,18310,0
|
|
20241210,110500,124102720,18310,18310,18310,18310,0
|
|
20241210,110400,124102720,18310,18310,18310,18310,0
|
|
20241210,110300,124102720,18310,18310,18310,18310,1
|
|
20241210,110200,124084410,18330,18330,18330,18330,0
|
|
20241210,110100,124084410,18330,18330,18330,18330,24
|
|
20241210,110000,123644490,18310,18310,18310,18310,0
|
|
20241210,105900,123644490,18310,18310,18310,18310,22
|
|
20241210,105800,123241670,18310,18310,18310,18310,0
|
|
20241210,105700,123241670,18310,18310,18310,18310,5
|
|
20241210,105600,123150120,18310,18310,18310,18310,0
|
|
20241210,105500,123150120,18310,18310,18310,18310,40
|
|
20241210,105400,122417720,18330,18310,18330,18310,17
|
|
20241210,105300,122106410,18330,18330,18330,18330,0
|
|
20241210,105200,122106410,18330,18330,18330,18330,1
|
|
20241210,105100,122088080,18330,18330,18330,18330,0
|
|
20241210,105000,122088080,18330,18330,18330,18330,0
|
|
20241210,104900,122088080,18330,18330,18330,18330,1
|
|
20241210,104800,122069750,18320,18320,18320,18320,0
|
|
20241210,104700,122069750,18320,18320,18320,18320,6
|
|
20241210,104600,121959830,18340,18340,18340,18340,1
|
|
20241210,104500,121941490,18320,18320,18320,18320,0
|
|
20241210,104400,121941490,18320,18320,18320,18320,0
|
|
20241210,104300,121941490,18320,18320,18320,18320,4
|
|
20241210,104200,121868210,18310,18310,18310,18310,0
|
|
20241210,104100,121868210,18310,18320,18320,18310,108
|
|
20241210,104000,119890440,18320,18320,18370,18320,954
|
|
20241210,103900,102392230,18320,18280,18320,18280,293
|
|
20241210,103800,97029210,18270,18270,18270,18270,0
|
|
20241210,103700,97029210,18270,18270,18270,18270,212
|
|
20241210,103600,93155970,18270,18270,18270,18270,0
|
|
20241210,103500,93155970,18270,18270,18270,18270,2
|
|
20241210,103400,93119430,18290,18290,18290,18290,0
|
|
20241210,103300,93119430,18290,18290,18290,18290,1
|
|
20241210,103200,93101140,18280,18280,18280,18280,100
|
|
20241210,103100,91273140,18280,18280,18280,18280,102
|
|
20241210,103000,89408580,18300,18300,18300,18300,13
|
|
20241210,102900,89170680,18300,18300,18300,18300,0
|
|
20241210,102800,89170680,18300,18300,18300,18300,0
|
|
20241210,102700,89170680,18300,18320,18320,18300,6
|
|
20241210,102600,89060860,18320,18300,18320,18300,119
|
|
20241210,102500,86881320,18300,18300,18300,18300,0
|
|
20241210,102400,86881320,18300,18300,18300,18300,0
|
|
20241210,102300,86881320,18300,18300,18300,18300,1
|
|
20241210,102200,86863020,18310,18310,18310,18310,0
|
|
20241210,102100,86863020,18310,18310,18310,18310,0
|
|
20241210,102000,86863020,18310,18290,18310,18290,55
|
|
20241210,101900,85856510,18280,18280,18280,18280,0
|
|
20241210,101800,85856510,18280,18280,18280,18280,0
|
|
20241210,101700,85856510,18280,18300,18300,18280,102
|
|
20241210,101600,83991930,18270,18270,18270,18270,0
|
|
20241210,101500,83991930,18270,18270,18270,18270,2
|
|
20241210,101400,83955390,18290,18290,18290,18290,1
|
|
20241210,101300,83937100,18290,18290,18290,18290,0
|
|
20241210,101200,83937100,18290,18290,18290,18290,0
|
|
20241210,101100,83937100,18290,18290,18290,18290,1
|
|
20241210,101000,83918810,18280,18280,18280,18280,60
|
|
20241210,100900,82822010,18270,18270,18270,18270,100
|
|
20241210,100800,80995010,18290,18290,18290,18290,0
|
|
20241210,100700,80995010,18290,18290,18300,18290,121
|
|
20241210,100600,78780730,18300,18320,18320,18300,3
|
|
20241210,100500,78725810,18300,18300,18300,18300,0
|
|
20241210,100400,78725810,18300,18280,18340,18280,86
|
|
20241210,100300,77151440,18280,18280,18280,18280,0
|
|
20241210,100200,77151440,18280,18280,18280,18280,1
|
|
20241210,100100,77133160,18280,18280,18280,18280,1
|
|
20241210,100000,77114880,18290,18290,18290,18290,0
|
|
20241210,095900,77114880,18290,18290,18290,18290,0
|
|
20241210,095800,77114880,18290,18280,18290,18280,121
|
|
20241210,095700,74902550,18280,18280,18280,18270,107
|
|
20241210,095600,72947300,18270,18270,18270,18270,48
|
|
20241210,095500,72070340,18270,18280,18310,18270,12
|
|
20241210,095400,71850750,18310,18280,18310,18280,30
|
|
20241210,095300,71301620,18270,18270,18270,18270,0
|
|
20241210,095200,71301620,18270,18270,18270,18270,0
|
|
20241210,095100,71301620,18270,18270,18270,18270,0
|
|
20241210,095000,71301620,18270,18270,18270,18270,0
|
|
20241210,094900,71301620,18270,18270,18270,18270,0
|
|
20241210,094800,71301620,18270,18270,18270,18270,0
|
|
20241210,094700,71301620,18270,18280,18290,18270,275
|
|
20241210,094600,66272240,18280,18280,18280,18280,10
|
|
20241210,094500,66089440,18280,18270,18280,18270,37
|
|
20241210,094400,65413240,18270,18270,18270,18270,92
|
|
20241210,094300,63732400,18280,18280,18280,18280,0
|
|
20241210,094200,63732400,18280,18280,18280,18280,1
|
|
20241210,094100,63714120,18280,18280,18280,18280,1
|
|
20241210,094000,63695840,18280,18280,18280,18280,49
|
|
20241210,093900,62800120,18290,18280,18290,18280,2
|
|
20241210,093800,62763550,18280,18280,18280,18280,1
|
|
20241210,093700,62745270,18290,18280,18290,18280,127
|
|
20241210,093600,60423700,18280,18270,18280,18270,2
|
|
20241210,093500,60387150,18280,18280,18280,18270,4
|
|
20241210,093400,60314050,18270,18270,18270,18270,8
|
|
20241210,093300,60167890,18270,18270,18270,18270,0
|
|
20241210,093200,60167890,18270,18300,18310,18260,57
|
|
20241210,093100,59125300,18300,18330,18330,18300,183
|
|
20241210,093000,55776280,18310,18290,18310,18290,221
|
|
20241210,092900,51731590,18260,18260,18270,18260,30
|
|
20241210,092800,51183620,18250,18240,18260,18240,574
|
|
20241210,092700,40708560,18250,18250,18250,18250,54
|
|
20241210,092600,39723060,18250,18250,18250,18250,128
|
|
20241210,092500,37387060,18250,18250,18260,18250,100
|
|
20241210,092400,35562050,18240,18240,18240,18240,110
|
|
20241210,092300,33555650,18240,18240,18250,18240,213
|
|
20241210,092200,29670510,18240,18220,18270,18220,150
|
|
20241210,092100,26936010,18200,18210,18210,18200,193
|
|
20241210,092000,23422360,18210,18210,18210,18210,95
|
|
20241210,091900,21692410,18210,18210,18300,18210,289
|
|
20241210,091800,16428040,18210,18260,18260,18210,358
|
|
20241210,091700,9905650,18200,18200,18200,18200,0
|
|
20241210,091600,9905650,18200,18160,18200,18160,195
|
|
20241210,091500,6360800,18170,18120,18170,18120,145
|
|
20241210,091400,3727140,18170,18170,18170,18170,31
|
|
20241210,091300,3163870,18180,18180,18180,18180,5
|
|
20241210,091200,3072970,18180,18180,18180,18180,0
|
|
20241210,091100,3072970,18180,18180,18180,18180,1
|
|
20241210,091000,3054790,18190,18190,18190,18190,1
|
|
20241210,090900,3036600,18050,18050,18050,18050,0
|
|
20241210,090800,3036600,18050,18050,18050,18050,2
|
|
20241210,090700,3000500,18000,18000,18000,18000,2
|
|
20241210,090600,2964500,18000,18000,18000,18000,90
|
|
20241210,090500,1344500,17940,17940,17940,17940,0
|
|
20241210,090400,1344500,17940,17940,17940,17940,0
|
|
20241210,090300,1344500,17940,17940,17940,17940,0
|
|
20241210,090200,1344500,17940,17940,17940,17940,0
|
|
20241210,090100,1344500,17940,17940,17940,17940,0
|
|
20241210,090000,1344500,17940,17900,17940,17900,75
|