580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,183700,210369570,19210,19210,19210,19210,4489
|
|
20241219,183600,210369570,19210,19210,19210,19210,0
|
|
20241219,183500,210369570,19210,19210,19210,19210,0
|
|
20241219,183400,210369570,19210,19210,19210,19210,0
|
|
20241219,183300,210369570,19210,19210,19210,19210,0
|
|
20241219,183200,210369570,19210,19210,19210,19210,0
|
|
20241219,183100,210369570,19210,19210,19210,19210,0
|
|
20241219,183000,210369570,19210,19210,19210,19210,0
|
|
20241219,182900,210369570,19210,19210,19210,19210,0
|
|
20241219,182800,210369570,19210,19210,19210,19210,0
|
|
20241219,182700,210369570,19210,19210,19210,19210,0
|
|
20241219,182600,210369570,19210,19210,19210,19210,0
|
|
20241219,182500,210369570,19210,19210,19210,19210,0
|
|
20241219,182400,210369570,19210,19210,19210,19210,0
|
|
20241219,182300,210369570,19210,19210,19210,19210,0
|
|
20241219,182200,210369570,19210,19210,19210,19210,0
|
|
20241219,182100,210369570,19210,19210,19210,19210,0
|
|
20241219,182000,210369570,19210,19210,19210,19210,0
|
|
20241219,181900,210369570,19210,19210,19210,19210,0
|
|
20241219,181800,210369570,19210,19210,19210,19210,0
|
|
20241219,181700,210369570,19210,19210,19210,19210,0
|
|
20241219,181600,210369570,19210,19210,19210,19210,0
|
|
20241219,181500,210369570,19210,19210,19210,19210,0
|
|
20241219,181400,210369570,19210,19210,19210,19210,0
|
|
20241219,181300,210369570,19210,19210,19210,19210,0
|
|
20241219,181200,210369570,19210,19210,19210,19210,0
|
|
20241219,181100,210369570,19210,19210,19210,19210,0
|
|
20241219,181000,210369570,19210,19210,19210,19210,0
|
|
20241219,180900,210369570,19210,19210,19210,19210,0
|
|
20241219,180800,210369570,19210,19210,19210,19210,0
|
|
20241219,180700,210369570,19210,19210,19210,19210,4489
|
|
20241219,180600,210369570,19210,19210,19210,19210,0
|
|
20241219,180500,210369570,19210,19210,19210,19210,0
|
|
20241219,180400,210369570,19210,19210,19210,19210,0
|
|
20241219,180300,210369570,19210,19210,19210,19210,0
|
|
20241219,180200,210369570,19210,19210,19210,19210,0
|
|
20241219,180100,210369570,19210,19210,19210,19210,0
|
|
20241219,180000,210369570,19210,19210,19210,19210,0
|
|
20241219,175900,210369570,19210,19210,19210,19210,0
|
|
20241219,175800,210369570,19210,19210,19210,19210,0
|
|
20241219,175700,210369570,19210,19210,19210,19210,0
|
|
20241219,175600,210369570,19210,19210,19210,19210,0
|
|
20241219,175500,210369570,19210,19210,19210,19210,0
|
|
20241219,175400,210369570,19210,19210,19210,19210,0
|
|
20241219,175300,210369570,19210,19210,19210,19210,0
|
|
20241219,175200,210369570,19210,19210,19210,19210,0
|
|
20241219,175100,210369570,19210,19210,19210,19210,0
|
|
20241219,175000,210369570,19210,19210,19210,19210,0
|
|
20241219,174900,210369570,19210,19210,19210,19210,0
|
|
20241219,174800,210369570,19210,19210,19210,19210,0
|
|
20241219,174700,210369570,19210,19210,19210,19210,0
|
|
20241219,174600,210369570,19210,19210,19210,19210,0
|
|
20241219,174500,210369570,19210,19210,19210,19210,0
|
|
20241219,174400,210369570,19210,19210,19210,19210,0
|
|
20241219,174300,210369570,19210,19210,19210,19210,0
|
|
20241219,174200,210369570,19210,19210,19210,19210,0
|
|
20241219,174100,210369570,19210,19210,19210,19210,0
|
|
20241219,174000,210369570,19210,19210,19210,19210,0
|
|
20241219,173900,210369570,19210,19210,19210,19210,0
|
|
20241219,173800,210369570,19210,19210,19210,19210,0
|
|
20241219,173700,210369570,19210,19210,19210,19210,4489
|
|
20241219,173600,210369570,19210,19210,19210,19210,0
|
|
20241219,173500,210369570,19210,19210,19210,19210,0
|
|
20241219,173400,210369570,19210,19210,19210,19210,0
|
|
20241219,173300,210369570,19210,19210,19210,19210,0
|
|
20241219,173200,210369570,19210,19210,19210,19210,0
|
|
20241219,173100,210369570,19210,19210,19210,19210,0
|
|
20241219,173000,210369570,19210,19210,19210,19210,0
|
|
20241219,172900,210369570,19210,19210,19210,19210,0
|
|
20241219,172800,210369570,19210,19210,19210,19210,0
|
|
20241219,172700,210369570,19210,19210,19210,19210,0
|
|
20241219,172600,210369570,19210,19210,19210,19210,0
|
|
20241219,172500,210369570,19210,19210,19210,19210,0
|
|
20241219,172400,210369570,19210,19210,19210,19210,0
|
|
20241219,172300,210369570,19210,19210,19210,19210,0
|
|
20241219,172200,210369570,19210,19210,19210,19210,0
|
|
20241219,172100,210369570,19210,19210,19210,19210,0
|
|
20241219,172000,210369570,19210,19210,19210,19210,0
|
|
20241219,171900,210369570,19210,19210,19210,19210,0
|
|
20241219,171800,210369570,19210,19210,19210,19210,0
|
|
20241219,171700,210369570,19210,19210,19210,19210,0
|
|
20241219,171600,210369570,19210,19210,19210,19210,0
|
|
20241219,171500,210369570,19210,19210,19210,19210,0
|
|
20241219,171400,210369570,19210,19210,19210,19210,0
|
|
20241219,171300,210369570,19210,19210,19210,19210,0
|
|
20241219,171200,210369570,19210,19210,19210,19210,0
|
|
20241219,171100,210369570,19210,19210,19210,19210,0
|
|
20241219,171000,210369570,19210,19210,19210,19210,0
|
|
20241219,170900,210369570,19210,19210,19210,19210,0
|
|
20241219,170800,210369570,19210,19210,19210,19210,0
|
|
20241219,170700,210369570,19210,19210,19210,19210,4489
|
|
20241219,170600,210369570,19210,19210,19210,19210,0
|
|
20241219,170500,210369570,19210,19210,19210,19210,0
|
|
20241219,170400,210369570,19210,19210,19210,19210,0
|
|
20241219,170300,210369570,19210,19210,19210,19210,0
|
|
20241219,170200,210369570,19210,19210,19210,19210,0
|
|
20241219,170100,210369570,19210,19210,19210,19210,0
|
|
20241219,170000,210369570,19210,19210,19210,19210,0
|
|
20241219,165900,210369570,19210,19210,19210,19210,0
|
|
20241219,165800,210369570,19210,19210,19210,19210,0
|
|
20241219,165700,210369570,19210,19210,19210,19210,0
|
|
20241219,165600,210369570,19210,19210,19210,19210,0
|
|
20241219,165500,210369570,19210,19210,19210,19210,0
|
|
20241219,165400,210369570,19210,19210,19210,19210,0
|
|
20241219,165300,210369570,19210,19210,19210,19210,0
|
|
20241219,165200,210369570,19210,19210,19210,19210,0
|
|
20241219,165100,210369570,19210,19210,19210,19210,0
|
|
20241219,165000,210369570,19210,19210,19210,19210,0
|
|
20241219,164900,210369570,19210,19210,19210,19210,0
|
|
20241219,164800,210369570,19210,19210,19210,19210,0
|
|
20241219,164700,210369570,19210,19210,19210,19210,0
|
|
20241219,164600,210369570,19210,19210,19210,19210,0
|
|
20241219,164500,210369570,19210,19210,19210,19210,0
|
|
20241219,164400,210369570,19210,19210,19210,19210,0
|
|
20241219,164300,210369570,19210,19210,19210,19210,0
|
|
20241219,164200,210369570,19210,19210,19210,19210,0
|
|
20241219,164100,210369570,19210,19210,19210,19210,0
|
|
20241219,164000,210369570,19210,19210,19210,19210,0
|
|
20241219,163900,210369570,19210,19210,19210,19210,0
|
|
20241219,163800,210369570,19210,19210,19210,19210,0
|
|
20241219,163700,210369570,19210,19210,19210,19210,4489
|
|
20241219,163600,210369570,19210,19210,19210,19210,0
|
|
20241219,163500,210369570,19210,19210,19210,19210,0
|
|
20241219,163400,210369570,19210,19210,19210,19210,0
|
|
20241219,163300,210369570,19210,19210,19210,19210,0
|
|
20241219,163200,210369570,19210,19210,19210,19210,0
|
|
20241219,163100,210369570,19210,19210,19210,19210,0
|
|
20241219,163000,210369570,19210,19210,19210,19210,0
|
|
20241219,162900,210369570,19210,19210,19210,19210,0
|
|
20241219,162800,210369570,19210,19210,19210,19210,0
|
|
20241219,162700,210369570,19210,19210,19210,19210,0
|
|
20241219,162600,210369570,19210,19210,19210,19210,0
|
|
20241219,162500,210369570,19210,19210,19210,19210,0
|
|
20241219,162400,210369570,19210,19210,19210,19210,0
|
|
20241219,162300,210369570,19210,19210,19210,19210,0
|
|
20241219,162200,210369570,19210,19210,19210,19210,0
|
|
20241219,162100,210369570,19210,19210,19210,19210,0
|
|
20241219,162000,210369570,19210,19210,19210,19210,0
|
|
20241219,161900,210369570,19210,19210,19210,19210,0
|
|
20241219,161800,210369570,19210,19210,19210,19210,0
|
|
20241219,161700,210369570,19210,19210,19210,19210,0
|
|
20241219,161600,210369570,19210,19210,19210,19210,0
|
|
20241219,161500,210369570,19210,19210,19210,19210,0
|
|
20241219,161400,210369570,19210,19210,19210,19210,0
|
|
20241219,161300,210369570,19210,19210,19210,19210,0
|
|
20241219,161200,210369570,19210,19210,19210,19210,0
|
|
20241219,161100,210369570,19210,19210,19210,19210,0
|
|
20241219,161000,210369570,19210,19210,19210,19210,0
|
|
20241219,160900,210369570,19210,19210,19210,19210,0
|
|
20241219,160800,210369570,19210,19210,19210,19210,0
|
|
20241219,160700,210369570,19210,19210,19210,19210,4489
|
|
20241219,160600,210369570,19210,19210,19210,19210,0
|
|
20241219,160500,210369570,19210,19210,19210,19210,0
|
|
20241219,160400,210369570,19210,19210,19210,19210,0
|
|
20241219,160300,210369570,19210,19210,19210,19210,0
|
|
20241219,160200,210369570,19210,19210,19210,19210,0
|
|
20241219,160100,210369570,19210,19210,19210,19210,0
|
|
20241219,160000,210369570,19210,19210,19210,19210,0
|
|
20241219,155900,210369570,19210,19210,19210,19210,0
|
|
20241219,155800,210369570,19210,19210,19210,19210,0
|
|
20241219,155700,210369570,19210,19210,19210,19210,0
|
|
20241219,155600,210369570,19210,19210,19210,19210,0
|
|
20241219,155500,210369570,19210,19210,19210,19210,0
|
|
20241219,155400,210369570,19210,19210,19210,19210,0
|
|
20241219,155300,210369570,19210,19210,19210,19210,0
|
|
20241219,155200,210369570,19210,19210,19210,19210,0
|
|
20241219,155100,210369570,19210,19210,19210,19210,0
|
|
20241219,155000,210369570,19210,19210,19210,19210,0
|
|
20241219,154900,210369570,19210,19210,19210,19210,0
|
|
20241219,154800,210369570,19210,19210,19210,19210,0
|
|
20241219,154700,210369570,19210,19210,19210,19210,0
|
|
20241219,154600,210369570,19210,19210,19210,19210,0
|
|
20241219,154500,210369570,19210,19210,19210,19210,0
|
|
20241219,154400,210369570,19210,19210,19210,19210,0
|
|
20241219,154300,210369570,19210,19210,19210,19210,0
|
|
20241219,154200,210369570,19210,19210,19210,19210,0
|
|
20241219,154100,210369570,19210,19210,19210,19210,0
|
|
20241219,154000,210369570,19210,19210,19210,19210,0
|
|
20241219,153900,210369570,19210,19210,19210,19210,0
|
|
20241219,153800,210369570,19210,19210,19210,19210,0
|
|
20241219,153700,210369570,19210,19210,19210,19210,4489
|
|
20241219,153600,210369570,19210,19210,19210,19210,0
|
|
20241219,153500,210369570,19210,19210,19210,19210,0
|
|
20241219,153400,210369570,19210,19210,19210,19210,0
|
|
20241219,153300,210369570,19210,19210,19210,19210,0
|
|
20241219,153200,210369570,19210,19210,19210,19210,0
|
|
20241219,153100,210369570,19210,19210,19210,19210,0
|
|
20241219,153000,210369570,19210,19210,19210,19210,4489
|
|
20241219,152900,124135880,19030,19030,19030,19030,0
|
|
20241219,152800,124135880,19030,19030,19030,19030,0
|
|
20241219,152700,124135880,19030,19030,19030,19030,0
|
|
20241219,152600,124135880,19030,19030,19030,19030,0
|
|
20241219,152500,124135880,19030,19030,19030,19030,0
|
|
20241219,152400,124135880,19030,19030,19030,19030,0
|
|
20241219,152300,124135880,19030,19030,19030,19030,0
|
|
20241219,152200,124135880,19030,19030,19030,19030,0
|
|
20241219,152100,124135880,19030,19030,19030,19030,0
|
|
20241219,152000,124135880,19030,19030,19030,19030,0
|
|
20241219,151900,124135880,19030,19030,19030,19000,69
|
|
20241219,151800,122823980,19030,19000,19030,19000,1166
|
|
20241219,151700,100668460,19010,19000,19010,19000,4
|
|
20241219,151600,100592450,19010,19000,19010,19000,24
|
|
20241219,151500,100136230,19000,19000,19000,19000,0
|
|
20241219,151400,100136230,19000,19000,19000,19000,1
|
|
20241219,151300,100117230,19010,19000,19010,19000,165
|
|
20241219,151200,96981900,19000,19000,19000,19000,0
|
|
20241219,151100,96981900,19000,19000,19000,19000,1
|
|
20241219,151000,96962900,19000,19000,19000,19000,1
|
|
20241219,150900,96943900,19010,19000,19010,19000,169
|
|
20241219,150800,93732640,19010,19010,19010,19010,16
|
|
20241219,150700,93428480,19010,19000,19010,19000,5
|
|
20241219,150600,93333470,19010,19010,19010,19010,17
|
|
20241219,150500,93010300,19020,19020,19020,19020,0
|
|
20241219,150400,93010300,19020,19000,19020,19000,87
|
|
20241219,150300,91356700,19020,19000,19020,19000,948
|
|
20241219,150200,73343040,19010,19000,19010,19000,32
|
|
20241219,150100,72734980,19010,19010,19010,19010,41
|
|
20241219,150000,71955570,19010,19010,19010,19010,0
|
|
20241219,145900,71955570,19010,19000,19010,19000,3
|
|
20241219,145800,71898560,19000,19000,19000,19000,1
|
|
20241219,145700,71879560,19010,19010,19010,19010,13
|
|
20241219,145600,71632430,19000,19000,19000,19000,1
|
|
20241219,145500,71613430,19010,19000,19010,19000,201
|
|
20241219,145400,67794010,19000,19000,19000,19000,135
|
|
20241219,145300,65229010,19000,19000,19000,19000,0
|
|
20241219,145200,65229010,19000,19000,19010,19000,36
|
|
20241219,145100,64544940,19010,19010,19010,19010,0
|
|
20241219,145000,64544940,19010,19010,19010,19010,0
|
|
20241219,144900,64544940,19010,19010,19010,19010,1
|
|
20241219,144800,64525930,19000,19000,19010,19000,13
|
|
20241219,144700,64278910,19010,19000,19010,19000,165
|
|
20241219,144600,61143580,19010,19010,19010,19010,0
|
|
20241219,144500,61143580,19010,19000,19010,19000,13
|
|
20241219,144400,60896550,19000,19000,19000,19000,0
|
|
20241219,144300,60896550,19000,19000,19000,19000,0
|
|
20241219,144200,60896550,19000,19000,19000,19000,0
|
|
20241219,144100,60896550,19000,19000,19000,19000,1
|
|
20241219,144000,60877550,19000,19000,19000,19000,0
|
|
20241219,143900,60877550,19000,19000,19000,19000,0
|
|
20241219,143800,60877550,19000,19010,19010,19000,15
|
|
20241219,143700,60592410,19010,19000,19010,19000,12
|
|
20241219,143600,60364390,19010,19010,19010,19010,0
|
|
20241219,143500,60364390,19010,19010,19010,19010,0
|
|
20241219,143400,60364390,19010,19010,19010,19010,0
|
|
20241219,143300,60364390,19010,19010,19010,19010,0
|
|
20241219,143200,60364390,19010,19010,19010,19010,0
|
|
20241219,143100,60364390,19010,19000,19010,19000,2
|
|
20241219,143000,60326380,19010,19010,19010,19010,11
|
|
20241219,142900,60117270,19000,19000,19000,19000,0
|
|
20241219,142800,60117270,19000,19000,19000,19000,0
|
|
20241219,142700,60117270,19000,19000,19000,19000,1
|
|
20241219,142600,60098270,19000,19000,19000,19000,0
|
|
20241219,142500,60098270,19000,19000,19000,19000,0
|
|
20241219,142400,60098270,19000,19000,19000,19000,0
|
|
20241219,142300,60098270,19000,19000,19000,19000,0
|
|
20241219,142200,60098270,19000,19000,19000,19000,0
|
|
20241219,142100,60098270,19000,19000,19000,19000,0
|
|
20241219,142000,60098270,19000,19000,19000,19000,1
|
|
20241219,141900,60079270,19010,19010,19010,19010,0
|
|
20241219,141800,60079270,19010,19010,19010,19010,0
|
|
20241219,141700,60079270,19010,19000,19010,19000,2
|
|
20241219,141600,60041260,19010,19000,19010,19000,25
|
|
20241219,141500,59566210,19000,19000,19000,19000,0
|
|
20241219,141400,59566210,19000,19000,19000,19000,0
|
|
20241219,141300,59566210,19000,19000,19000,19000,1
|
|
20241219,141200,59547210,19010,19010,19010,19010,0
|
|
20241219,141100,59547210,19010,19010,19010,19010,0
|
|
20241219,141000,59547210,19010,19010,19010,19010,4
|
|
20241219,140900,59471170,19010,19010,19010,19010,0
|
|
20241219,140800,59471170,19010,19000,19010,19000,87
|
|
20241219,140700,57818000,19000,19000,19000,19000,0
|
|
20241219,140600,57818000,19000,19000,19000,19000,1
|
|
20241219,140500,57799000,19010,19010,19010,19010,0
|
|
20241219,140400,57799000,19010,19010,19010,19010,0
|
|
20241219,140300,57799000,19010,19000,19010,19000,3
|
|
20241219,140200,57741990,19010,19010,19010,19010,50
|
|
20241219,140100,56791490,19010,19010,19010,19010,0
|
|
20241219,140000,56791490,19010,19010,19010,19010,0
|
|
20241219,135900,56791490,19010,19010,19010,19010,21
|
|
20241219,135800,56392280,19000,19000,19000,19000,0
|
|
20241219,135700,56392280,19000,19000,19000,19000,0
|
|
20241219,135600,56392280,19000,19000,19000,19000,1
|
|
20241219,135500,56373280,19010,19010,19010,19010,0
|
|
20241219,135400,56373280,19010,19010,19010,19010,0
|
|
20241219,135300,56373280,19010,18980,19010,18980,160
|
|
20241219,135200,53333060,18990,18990,18990,18990,0
|
|
20241219,135100,53333060,18990,18990,18990,18990,0
|
|
20241219,135000,53333060,18990,18970,18990,18970,4
|
|
20241219,134900,53257140,18990,18990,18990,18990,0
|
|
20241219,134800,53257140,18990,18990,18990,18990,0
|
|
20241219,134700,53257140,18990,18990,18990,18990,0
|
|
20241219,134600,53257140,18990,18990,18990,18990,0
|
|
20241219,134500,53257140,18990,18990,18990,18990,0
|
|
20241219,134400,53257140,18990,18990,18990,18990,0
|
|
20241219,134300,53257140,18990,18990,18990,18990,0
|
|
20241219,134200,53257140,18990,18990,18990,18990,0
|
|
20241219,134100,53257140,18990,18990,18990,18990,0
|
|
20241219,134000,53257140,18990,18990,18990,18990,0
|
|
20241219,133900,53257140,18990,18990,18990,18990,0
|
|
20241219,133800,53257140,18990,18990,18990,18990,0
|
|
20241219,133700,53257140,18990,18990,18990,18990,0
|
|
20241219,133600,53257140,18990,18990,18990,18990,1
|
|
20241219,133500,53238150,18990,18980,18990,18980,7
|
|
20241219,133400,53105230,18990,18990,18990,18990,0
|
|
20241219,133300,53105230,18990,18990,18990,18990,0
|
|
20241219,133200,53105230,18990,18980,18990,18980,50
|
|
20241219,133100,52155740,18990,18990,18990,18990,0
|
|
20241219,133000,52155740,18990,18990,18990,18990,0
|
|
20241219,132900,52155740,18990,18990,18990,18990,6
|
|
20241219,132800,52041800,18990,18990,18990,18990,0
|
|
20241219,132700,52041800,18990,18990,18990,18990,1
|
|
20241219,132600,52022810,18980,18980,18980,18980,0
|
|
20241219,132500,52022810,18980,18980,18980,18980,0
|
|
20241219,132400,52022810,18980,18980,18990,18980,4
|
|
20241219,132300,51946870,18990,18990,18990,18990,0
|
|
20241219,132200,51946870,18990,18990,18990,18990,0
|
|
20241219,132100,51946870,18990,18990,18990,18990,0
|
|
20241219,132000,51946870,18990,18990,18990,18990,0
|
|
20241219,131900,51946870,18990,18990,18990,18990,0
|
|
20241219,131800,51946870,18990,18990,18990,18990,0
|
|
20241219,131700,51946870,18990,18970,18990,18960,11
|
|
20241219,131600,51738210,18970,18970,18970,18970,0
|
|
20241219,131500,51738210,18970,18970,18970,18970,1
|
|
20241219,131400,51719240,18990,18980,18990,18980,3
|
|
20241219,131300,51662280,18980,18980,18980,18980,0
|
|
20241219,131200,51662280,18980,18980,18980,18980,0
|
|
20241219,131100,51662280,18980,18980,18980,18980,0
|
|
20241219,131000,51662280,18980,18990,18990,18980,64
|
|
20241219,130900,50446980,18990,18990,18990,18990,0
|
|
20241219,130800,50446980,18990,18990,18990,18990,0
|
|
20241219,130700,50446980,18990,19000,19000,18990,3
|
|
20241219,130600,50389990,19000,19000,19000,19000,0
|
|
20241219,130500,50389990,19000,19000,19000,19000,0
|
|
20241219,130400,50389990,19000,19000,19000,19000,0
|
|
20241219,130300,50389990,19000,19000,19000,19000,29
|
|
20241219,130200,49838990,18990,18990,18990,18990,1
|
|
20241219,130100,49820000,19000,19000,19000,19000,3
|
|
20241219,130000,49763000,18990,18990,18990,18990,1
|
|
20241219,125900,49744010,19000,19000,19000,19000,0
|
|
20241219,125800,49744010,19000,18990,19000,18990,6
|
|
20241219,125700,49630020,19000,19000,19000,19000,0
|
|
20241219,125600,49630020,19000,19000,19000,19000,0
|
|
20241219,125500,49630020,19000,19000,19000,19000,0
|
|
20241219,125400,49630020,19000,19000,19000,19000,0
|
|
20241219,125300,49630020,19000,19000,19000,19000,0
|
|
20241219,125200,49630020,19000,19000,19000,19000,0
|
|
20241219,125100,49630020,19000,18990,19000,18980,7
|
|
20241219,125000,49497070,18980,18980,18980,18980,16
|
|
20241219,124900,49193390,18990,18990,18990,18990,0
|
|
20241219,124800,49193390,18990,18990,19000,18990,6
|
|
20241219,124700,49079440,18990,18990,18990,18990,1
|
|
20241219,124600,49060450,18990,18980,18990,18980,12
|
|
20241219,124500,48832660,18990,18990,18990,18990,0
|
|
20241219,124400,48832660,18990,18990,18990,18990,7
|
|
20241219,124300,48699730,18980,18980,18980,18980,0
|
|
20241219,124200,48699730,18980,18980,18980,18980,16
|
|
20241219,124100,48396050,18990,18990,18990,18990,0
|
|
20241219,124000,48396050,18990,18990,18990,18990,0
|
|
20241219,123900,48396050,18990,18980,18990,18980,2
|
|
20241219,123800,48358080,18990,18990,18990,18990,0
|
|
20241219,123700,48358080,18990,18990,18990,18990,1
|
|
20241219,123600,48339090,18980,18980,18980,18980,0
|
|
20241219,123500,48339090,18980,18980,18980,18980,1
|
|
20241219,123400,48320110,18980,18980,18980,18980,0
|
|
20241219,123300,48320110,18980,18980,18980,18980,0
|
|
20241219,123200,48320110,18980,18980,18980,18980,1
|
|
20241219,123100,48301130,18990,18990,18990,18990,7
|
|
20241219,123000,48168200,18980,18980,18990,18980,13
|
|
20241219,122900,47921440,18990,18990,18990,18990,0
|
|
20241219,122800,47921440,18990,18980,18990,18980,2
|
|
20241219,122700,47883470,18990,18990,18990,18990,1
|
|
20241219,122600,47864480,19000,19000,19000,19000,0
|
|
20241219,122500,47864480,19000,19000,19000,19000,0
|
|
20241219,122400,47864480,19000,19000,19000,19000,0
|
|
20241219,122300,47864480,19000,19000,19000,19000,0
|
|
20241219,122200,47864480,19000,19000,19000,19000,0
|
|
20241219,122100,47864480,19000,19000,19000,19000,0
|
|
20241219,122000,47864480,19000,19000,19000,19000,0
|
|
20241219,121900,47864480,19000,18990,19000,18990,2
|
|
20241219,121800,47826490,18990,18990,18990,18990,0
|
|
20241219,121700,47826490,18990,18990,18990,18990,1
|
|
20241219,121600,47807500,18980,18980,18980,18980,0
|
|
20241219,121500,47807500,18980,18980,18980,18980,0
|
|
20241219,121400,47807500,18980,18980,18980,18980,1
|
|
20241219,121300,47788520,18980,18980,18980,18980,0
|
|
20241219,121200,47788520,18980,18980,18980,18980,2
|
|
20241219,121100,47750560,18980,18980,18980,18980,14
|
|
20241219,121000,47484840,18980,18980,18980,18980,2
|
|
20241219,120900,47446880,19000,18980,19000,18980,31
|
|
20241219,120800,46858380,19000,19000,19000,19000,0
|
|
20241219,120700,46858380,19000,19000,19000,19000,0
|
|
20241219,120600,46858380,19000,19000,19000,19000,1
|
|
20241219,120500,46839380,18990,18990,18990,18990,0
|
|
20241219,120400,46839380,18990,18980,19000,18980,87
|
|
20241219,120300,45187790,18970,18970,18970,18970,10
|
|
20241219,120200,44998090,18970,18970,18970,18970,3
|
|
20241219,120100,44941180,18980,18980,18980,18980,14
|
|
20241219,120000,44675460,18970,18970,18970,18970,3
|
|
20241219,115900,44618550,18980,18980,18980,18980,0
|
|
20241219,115800,44618550,18980,18980,18980,18980,0
|
|
20241219,115700,44618550,18980,18980,18980,18980,0
|
|
20241219,115600,44618550,18980,18970,18980,18970,5
|
|
20241219,115500,44523670,18970,18960,18970,18960,2
|
|
20241219,115400,44485740,18960,18960,18960,18960,0
|
|
20241219,115300,44485740,18960,18960,18960,18960,1
|
|
20241219,115200,44466780,18980,18980,18980,18980,0
|
|
20241219,115100,44466780,18980,18980,18980,18980,0
|
|
20241219,115000,44466780,18980,18980,18980,18980,0
|
|
20241219,114900,44466780,18980,18980,18980,18980,0
|
|
20241219,114800,44466780,18980,18980,18980,18980,0
|
|
20241219,114700,44466780,18980,18980,18980,18980,0
|
|
20241219,114600,44466780,18980,18980,18980,18980,1
|
|
20241219,114500,44447800,18970,18970,18970,18970,0
|
|
20241219,114400,44447800,18970,18970,18970,18970,1
|
|
20241219,114300,44428830,18980,18980,18980,18980,10
|
|
20241219,114200,44239030,18980,18980,18980,18980,5
|
|
20241219,114100,44144130,18980,18980,18980,18980,10
|
|
20241219,114000,43954330,18990,18990,18990,18990,0
|
|
20241219,113900,43954330,18990,18990,18990,18990,0
|
|
20241219,113800,43954330,18990,18990,18990,18990,1
|
|
20241219,113700,43935340,18980,18980,18980,18980,0
|
|
20241219,113600,43935340,18980,18980,18980,18980,1
|
|
20241219,113500,43916360,19000,19000,19000,19000,0
|
|
20241219,113400,43916360,19000,18960,19000,18960,7
|
|
20241219,113300,43783600,19000,18960,19000,18960,104
|
|
20241219,113200,41811170,18950,18950,18950,18950,1
|
|
20241219,113100,41792220,18950,18950,18950,18950,0
|
|
20241219,113000,41792220,18950,18950,18950,18950,0
|
|
20241219,112900,41792220,18950,18950,18950,18950,1
|
|
20241219,112800,41773270,18950,18950,18950,18950,0
|
|
20241219,112700,41773270,18950,18950,18950,18950,0
|
|
20241219,112600,41773270,18950,18960,18960,18950,65
|
|
20241219,112500,40541500,18960,18960,18960,18960,0
|
|
20241219,112400,40541500,18960,18950,18960,18950,26
|
|
20241219,112300,40048690,18950,18950,18950,18950,0
|
|
20241219,112200,40048690,18950,18950,18950,18950,1
|
|
20241219,112100,40029740,18950,18950,18950,18950,0
|
|
20241219,112000,40029740,18950,18950,18950,18950,0
|
|
20241219,111900,40029740,18950,18950,18950,18950,0
|
|
20241219,111800,40029740,18950,18950,18950,18950,1
|
|
20241219,111700,40010790,18960,18960,18960,18960,0
|
|
20241219,111600,40010790,18960,18960,18960,18960,1
|
|
20241219,111500,39991830,18960,18960,18960,18960,1
|
|
20241219,111400,39972870,18950,18950,18950,18950,0
|
|
20241219,111300,39972870,18950,18950,18950,18950,0
|
|
20241219,111200,39972870,18950,18950,18950,18950,0
|
|
20241219,111100,39972870,18950,18950,18950,18950,1
|
|
20241219,111000,39953920,18960,18960,18960,18960,0
|
|
20241219,110900,39953920,18960,18960,18960,18960,0
|
|
20241219,110800,39953920,18960,18950,18960,18950,6
|
|
20241219,110700,39840170,18960,18960,18960,18960,0
|
|
20241219,110600,39840170,18960,18960,18960,18960,0
|
|
20241219,110500,39840170,18960,18960,18960,18960,27
|
|
20241219,110400,39328250,18960,18950,18960,18950,3
|
|
20241219,110300,39271380,18950,18950,18950,18950,0
|
|
20241219,110200,39271380,18950,18950,18950,18950,0
|
|
20241219,110100,39271380,18950,18950,18950,18950,0
|
|
20241219,110000,39271380,18950,18950,18950,18950,0
|
|
20241219,105900,39271380,18950,18950,18950,18950,0
|
|
20241219,105800,39271380,18950,18950,18950,18950,0
|
|
20241219,105700,39271380,18950,18950,18950,18950,1
|
|
20241219,105600,39252430,18960,18960,18960,18960,0
|
|
20241219,105500,39252430,18960,18950,18960,18950,2
|
|
20241219,105400,39214520,18950,18950,18950,18950,1
|
|
20241219,105300,39195570,18950,18950,18950,18950,0
|
|
20241219,105200,39195570,18950,18950,18950,18950,0
|
|
20241219,105100,39195570,18950,18950,18950,18950,0
|
|
20241219,105000,39195570,18950,18950,18950,18950,0
|
|
20241219,104900,39195570,18950,18950,18950,18950,0
|
|
20241219,104800,39195570,18950,18950,18950,18950,0
|
|
20241219,104700,39195570,18950,18950,18950,18950,1
|
|
20241219,104600,39176620,18960,18960,18960,18960,0
|
|
20241219,104500,39176620,18960,18960,18960,18960,1
|
|
20241219,104400,39157660,18950,18950,18950,18950,0
|
|
20241219,104300,39157660,18950,18950,18950,18950,2
|
|
20241219,104200,39119760,18960,18960,18960,18960,0
|
|
20241219,104100,39119760,18960,18960,18960,18960,0
|
|
20241219,104000,39119760,18960,18940,18960,18940,19
|
|
20241219,103900,38759550,18960,18960,18960,18960,0
|
|
20241219,103800,38759550,18960,18940,18960,18940,100
|
|
20241219,103700,36865410,18930,18930,18930,18930,0
|
|
20241219,103600,36865410,18930,18930,18930,18930,1
|
|
20241219,103500,36846480,18940,18940,18940,18940,1
|
|
20241219,103400,36827540,18940,18940,18940,18940,1
|
|
20241219,103300,36808600,18940,18930,18940,18930,2
|
|
20241219,103200,36770730,18930,18930,18930,18930,0
|
|
20241219,103100,36770730,18930,18930,18930,18930,0
|
|
20241219,103000,36770730,18930,18930,18930,18930,0
|
|
20241219,102900,36770730,18930,18930,18930,18930,0
|
|
20241219,102800,36770730,18930,18930,18930,18930,0
|
|
20241219,102700,36770730,18930,18930,18930,18930,6
|
|
20241219,102600,36657150,18960,18940,18960,18940,81
|
|
20241219,102500,35122850,18950,18950,18950,18950,0
|
|
20241219,102400,35122850,18950,18950,18950,18950,1
|
|
20241219,102300,35103900,18940,18940,18940,18940,0
|
|
20241219,102200,35103900,18940,18940,18940,18940,1
|
|
20241219,102100,35084960,18940,18940,18940,18940,4
|
|
20241219,102000,35009200,18940,18950,18950,18940,34
|
|
20241219,101900,34364920,18950,18950,18950,18950,0
|
|
20241219,101800,34364920,18950,18950,18950,18950,0
|
|
20241219,101700,34364920,18950,18960,18970,18950,55
|
|
20241219,101600,33322090,18970,18970,18970,18970,5
|
|
20241219,101500,33227240,18960,18960,18960,18960,1
|
|
20241219,101400,33208280,18970,18970,18970,18970,1
|
|
20241219,101300,33189310,19000,18970,19000,18970,13
|
|
20241219,101200,32942370,18970,18960,18970,18960,57
|
|
20241219,101100,31861090,18970,18970,18970,18970,0
|
|
20241219,101000,31861090,18970,18970,18970,18970,0
|
|
20241219,100900,31861090,18970,18970,18970,18970,0
|
|
20241219,100800,31861090,18970,18970,18970,18970,0
|
|
20241219,100700,31861090,18970,18970,18970,18970,1
|
|
20241219,100600,31842120,18960,18960,18960,18960,0
|
|
20241219,100500,31842120,18960,18960,18960,18960,1
|
|
20241219,100400,31823160,18970,18970,18970,18970,2
|
|
20241219,100300,31785220,18970,18970,18970,18970,0
|
|
20241219,100200,31785220,18970,18970,18970,18970,0
|
|
20241219,100100,31785220,18970,18970,18970,18970,0
|
|
20241219,100000,31785220,18970,18970,18970,18970,0
|
|
20241219,095900,31785220,18970,18970,18970,18970,0
|
|
20241219,095800,31785220,18970,18970,18970,18970,10
|
|
20241219,095700,31595520,18960,18960,18960,18960,0
|
|
20241219,095600,31595520,18960,18960,18960,18960,0
|
|
20241219,095500,31595520,18960,18960,18960,18960,0
|
|
20241219,095400,31595520,18960,18970,18970,18960,22
|
|
20241219,095300,31178340,18960,18960,18960,18960,0
|
|
20241219,095200,31178340,18960,18960,18960,18960,0
|
|
20241219,095100,31178340,18960,18960,18960,18960,0
|
|
20241219,095000,31178340,18960,18960,18960,18960,0
|
|
20241219,094900,31178340,18960,18980,19000,18960,120
|
|
20241219,094800,28898620,18980,18980,18980,18980,6
|
|
20241219,094700,28784740,18980,18990,18990,18980,94
|
|
20241219,094600,27000360,18990,18990,18990,18990,0
|
|
20241219,094500,27000360,18990,18990,18990,18990,6
|
|
20241219,094400,26886420,19000,18980,19000,18980,42
|
|
20241219,094300,26088460,18990,18990,18990,18990,0
|
|
20241219,094200,26088460,18990,18990,18990,18990,0
|
|
20241219,094100,26088460,18990,18990,18990,18990,0
|
|
20241219,094000,26088460,18990,18980,18990,18980,81
|
|
20241219,093900,24550280,18980,18980,18980,18980,0
|
|
20241219,093800,24550280,18980,18980,18980,18980,1
|
|
20241219,093700,24531300,19000,19000,19000,19000,0
|
|
20241219,093600,24531300,19000,19000,19000,19000,0
|
|
20241219,093500,24531300,19000,19000,19000,19000,0
|
|
20241219,093400,24531300,19000,19000,19000,19000,0
|
|
20241219,093300,24531300,19000,18960,19000,18960,127
|
|
20241219,093200,22120490,18960,18960,18960,18960,81
|
|
20241219,093100,20584730,18970,18930,18970,18930,8
|
|
20241219,093000,20433130,18950,18950,18950,18950,0
|
|
20241219,092900,20433130,18950,18950,18950,18950,0
|
|
20241219,092800,20433130,18950,18950,18950,18950,0
|
|
20241219,092700,20433130,18950,18950,18950,18950,0
|
|
20241219,092600,20433130,18950,18940,18950,18920,711
|
|
20241219,092500,6973420,18950,18950,18950,18950,0
|
|
20241219,092400,6973420,18950,18950,18950,18950,1
|
|
20241219,092300,6954470,18950,18950,18950,18950,1
|
|
20241219,092200,6935520,18950,18950,18950,18950,0
|
|
20241219,092100,6935520,18950,18950,18950,18950,1
|
|
20241219,092000,6916570,18950,18950,18950,18950,0
|
|
20241219,091900,6916570,18950,18950,18950,18950,0
|
|
20241219,091800,6916570,18950,18950,18950,18950,3
|
|
20241219,091700,6859720,18950,18950,18950,18950,1
|
|
20241219,091600,6840770,18950,18930,18950,18930,20
|
|
20241219,091500,6462020,18910,18910,18910,18910,0
|
|
20241219,091400,6462020,18910,18910,18910,18910,0
|
|
20241219,091300,6462020,18910,18930,18930,18910,105
|
|
20241219,091200,4476450,18940,18940,18940,18940,0
|
|
20241219,091100,4476450,18940,18940,18940,18940,0
|
|
20241219,091000,4476450,18940,18940,18940,18940,0
|
|
20241219,090900,4476450,18940,18940,18940,18940,0
|
|
20241219,090800,4476450,18940,18940,18940,18940,0
|
|
20241219,090700,4476450,18940,18940,18940,18940,4
|
|
20241219,090600,4400690,18870,18870,18870,18870,0
|
|
20241219,090500,4400690,18870,18870,18870,18870,12
|
|
20241219,090400,4174250,18940,18940,18940,18940,23
|
|
20241219,090300,3738630,18860,18860,18860,18860,0
|
|
20241219,090200,3738630,18860,18870,18870,18860,154
|
|
20241219,090100,832720,18870,18900,18900,18870,8
|
|
20241219,090000,681730,18870,19000,19000,18870,36
|