600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185700,256539970,10910,10910,10910,10910,1229
|
|
20241223,185600,256539970,10910,10910,10910,10910,0
|
|
20241223,185500,256539970,10910,10910,10910,10910,0
|
|
20241223,185400,256539970,10910,10910,10910,10910,0
|
|
20241223,185300,256539970,10910,10910,10910,10910,0
|
|
20241223,185200,256539970,10910,10910,10910,10910,0
|
|
20241223,185100,256539970,10910,10910,10910,10910,0
|
|
20241223,185000,256539970,10910,10910,10910,10910,0
|
|
20241223,184900,256539970,10910,10910,10910,10910,0
|
|
20241223,184800,256539970,10910,10910,10910,10910,0
|
|
20241223,184700,256539970,10910,10910,10910,10910,0
|
|
20241223,184600,256539970,10910,10910,10910,10910,0
|
|
20241223,184500,256539970,10910,10910,10910,10910,0
|
|
20241223,184400,256539970,10910,10910,10910,10910,0
|
|
20241223,184300,256539970,10910,10910,10910,10910,0
|
|
20241223,184200,256539970,10910,10910,10910,10910,0
|
|
20241223,184100,256539970,10910,10910,10910,10910,0
|
|
20241223,184000,256539970,10910,10910,10910,10910,0
|
|
20241223,183900,256539970,10910,10910,10910,10910,0
|
|
20241223,183800,256539970,10910,10910,10910,10910,0
|
|
20241223,183700,256539970,10910,10910,10910,10910,0
|
|
20241223,183600,256539970,10910,10910,10910,10910,0
|
|
20241223,183500,256539970,10910,10910,10910,10910,0
|
|
20241223,183400,256539970,10910,10910,10910,10910,0
|
|
20241223,183300,256539970,10910,10910,10910,10910,0
|
|
20241223,183200,256539970,10910,10910,10910,10910,0
|
|
20241223,183100,256539970,10910,10910,10910,10910,0
|
|
20241223,183000,256539970,10910,10910,10910,10910,0
|
|
20241223,182900,256539970,10910,10910,10910,10910,0
|
|
20241223,182800,256539970,10910,10910,10910,10910,0
|
|
20241223,182700,256539970,10910,10910,10910,10910,1229
|
|
20241223,182600,256539970,10910,10910,10910,10910,0
|
|
20241223,182500,256539970,10910,10910,10910,10910,0
|
|
20241223,182400,256539970,10910,10910,10910,10910,0
|
|
20241223,182300,256539970,10910,10910,10910,10910,0
|
|
20241223,182200,256539970,10910,10910,10910,10910,0
|
|
20241223,182100,256539970,10910,10910,10910,10910,0
|
|
20241223,182000,256539970,10910,10910,10910,10910,0
|
|
20241223,181900,256539970,10910,10910,10910,10910,0
|
|
20241223,181800,256539970,10910,10910,10910,10910,0
|
|
20241223,181700,256539970,10910,10910,10910,10910,0
|
|
20241223,181600,256539970,10910,10910,10910,10910,0
|
|
20241223,181500,256539970,10910,10910,10910,10910,0
|
|
20241223,181400,256539970,10910,10910,10910,10910,0
|
|
20241223,181300,256539970,10910,10910,10910,10910,0
|
|
20241223,181200,256539970,10910,10910,10910,10910,0
|
|
20241223,181100,256539970,10910,10910,10910,10910,0
|
|
20241223,181000,256539970,10910,10910,10910,10910,0
|
|
20241223,180900,256539970,10910,10910,10910,10910,0
|
|
20241223,180800,256539970,10910,10910,10910,10910,0
|
|
20241223,180700,256539970,10910,10910,10910,10910,0
|
|
20241223,180600,256539970,10910,10910,10910,10910,0
|
|
20241223,180500,256539970,10910,10910,10910,10910,0
|
|
20241223,180400,256539970,10910,10910,10910,10910,0
|
|
20241223,180300,256539970,10910,10910,10910,10910,0
|
|
20241223,180200,256539970,10910,10910,10910,10910,0
|
|
20241223,180100,256539970,10910,10910,10910,10910,0
|
|
20241223,180000,256539970,10910,10910,10910,10910,0
|
|
20241223,175900,256539970,10910,10910,10910,10910,0
|
|
20241223,175800,256539970,10910,10910,10910,10910,0
|
|
20241223,175700,256539970,10910,10910,10910,10910,1229
|
|
20241223,175600,256539970,10910,10910,10910,10910,0
|
|
20241223,175500,256539970,10910,10910,10910,10910,0
|
|
20241223,175400,256539970,10910,10910,10910,10910,0
|
|
20241223,175300,256539970,10910,10910,10910,10910,0
|
|
20241223,175200,256539970,10910,10910,10910,10910,0
|
|
20241223,175100,256539970,10910,10910,10910,10910,0
|
|
20241223,175000,256539970,10910,10910,10910,10910,0
|
|
20241223,174900,256539970,10910,10910,10910,10910,0
|
|
20241223,174800,256539970,10910,10910,10910,10910,0
|
|
20241223,174700,256539970,10910,10910,10910,10910,0
|
|
20241223,174600,256539970,10910,10910,10910,10910,0
|
|
20241223,174500,256539970,10910,10910,10910,10910,0
|
|
20241223,174400,256539970,10910,10910,10910,10910,0
|
|
20241223,174300,256539970,10910,10910,10910,10910,0
|
|
20241223,174200,256539970,10910,10910,10910,10910,0
|
|
20241223,174100,256539970,10910,10910,10910,10910,0
|
|
20241223,174000,256539970,10910,10910,10910,10910,0
|
|
20241223,173900,256539970,10910,10910,10910,10910,0
|
|
20241223,173800,256539970,10910,10910,10910,10910,0
|
|
20241223,173700,256539970,10910,10910,10910,10910,0
|
|
20241223,173600,256539970,10910,10910,10910,10910,0
|
|
20241223,173500,256539970,10910,10910,10910,10910,0
|
|
20241223,173400,256539970,10910,10910,10910,10910,0
|
|
20241223,173300,256539970,10910,10910,10910,10910,0
|
|
20241223,173200,256539970,10910,10910,10910,10910,0
|
|
20241223,173100,256539970,10910,10910,10910,10910,0
|
|
20241223,173000,256539970,10910,10910,10910,10910,0
|
|
20241223,172900,256539970,10910,10910,10910,10910,0
|
|
20241223,172800,256539970,10910,10910,10910,10910,0
|
|
20241223,172700,256539970,10910,10910,10910,10910,1229
|
|
20241223,172600,256539970,10910,10910,10910,10910,0
|
|
20241223,172500,256539970,10910,10910,10910,10910,0
|
|
20241223,172400,256539970,10910,10910,10910,10910,0
|
|
20241223,172300,256539970,10910,10910,10910,10910,0
|
|
20241223,172200,256539970,10910,10910,10910,10910,0
|
|
20241223,172100,256539970,10910,10910,10910,10910,0
|
|
20241223,172000,256539970,10910,10910,10910,10910,0
|
|
20241223,171900,256539970,10910,10910,10910,10910,0
|
|
20241223,171800,256539970,10910,10910,10910,10910,0
|
|
20241223,171700,256539970,10910,10910,10910,10910,0
|
|
20241223,171600,256539970,10910,10910,10910,10910,0
|
|
20241223,171500,256539970,10910,10910,10910,10910,0
|
|
20241223,171400,256539970,10910,10910,10910,10910,0
|
|
20241223,171300,256539970,10910,10910,10910,10910,0
|
|
20241223,171200,256539970,10910,10910,10910,10910,0
|
|
20241223,171100,256539970,10910,10910,10910,10910,0
|
|
20241223,171000,256539970,10910,10910,10910,10910,0
|
|
20241223,170900,256539970,10910,10910,10910,10910,0
|
|
20241223,170800,256539970,10910,10910,10910,10910,0
|
|
20241223,170700,256539970,10910,10910,10910,10910,0
|
|
20241223,170600,256539970,10910,10910,10910,10910,0
|
|
20241223,170500,256539970,10910,10910,10910,10910,0
|
|
20241223,170400,256539970,10910,10910,10910,10910,0
|
|
20241223,170300,256539970,10910,10910,10910,10910,0
|
|
20241223,170200,256539970,10910,10910,10910,10910,0
|
|
20241223,170100,256539970,10910,10910,10910,10910,0
|
|
20241223,170000,256539970,10910,10910,10910,10910,0
|
|
20241223,165900,256539970,10910,10910,10910,10910,0
|
|
20241223,165800,256539970,10910,10910,10910,10910,0
|
|
20241223,165700,256539970,10910,10910,10910,10910,1229
|
|
20241223,165600,256539970,10910,10910,10910,10910,0
|
|
20241223,165500,256539970,10910,10910,10910,10910,0
|
|
20241223,165400,256539970,10910,10910,10910,10910,0
|
|
20241223,165300,256539970,10910,10910,10910,10910,0
|
|
20241223,165200,256539970,10910,10910,10910,10910,0
|
|
20241223,165100,256539970,10910,10910,10910,10910,0
|
|
20241223,165000,256539970,10910,10910,10910,10910,0
|
|
20241223,164900,256539970,10910,10910,10910,10910,0
|
|
20241223,164800,256539970,10910,10910,10910,10910,0
|
|
20241223,164700,256539970,10910,10910,10910,10910,0
|
|
20241223,164600,256539970,10910,10910,10910,10910,0
|
|
20241223,164500,256539970,10910,10910,10910,10910,0
|
|
20241223,164400,256539970,10910,10910,10910,10910,0
|
|
20241223,164300,256539970,10910,10910,10910,10910,0
|
|
20241223,164200,256539970,10910,10910,10910,10910,0
|
|
20241223,164100,256539970,10910,10910,10910,10910,0
|
|
20241223,164000,256539970,10910,10910,10910,10910,0
|
|
20241223,163900,256539970,10910,10910,10910,10910,0
|
|
20241223,163800,256539970,10910,10910,10910,10910,0
|
|
20241223,163700,256539970,10910,10910,10910,10910,0
|
|
20241223,163600,256539970,10910,10910,10910,10910,0
|
|
20241223,163500,256539970,10910,10910,10910,10910,0
|
|
20241223,163400,256539970,10910,10910,10910,10910,0
|
|
20241223,163300,256539970,10910,10910,10910,10910,0
|
|
20241223,163200,256539970,10910,10910,10910,10910,0
|
|
20241223,163100,256539970,10910,10910,10910,10910,0
|
|
20241223,163000,256539970,10910,10910,10910,10910,0
|
|
20241223,162900,256539970,10910,10910,10910,10910,0
|
|
20241223,162800,256539970,10910,10910,10910,10910,0
|
|
20241223,162700,256539970,10910,10910,10910,10910,1229
|
|
20241223,162600,256539970,10910,10910,10910,10910,0
|
|
20241223,162500,256539970,10910,10910,10910,10910,0
|
|
20241223,162400,256539970,10910,10910,10910,10910,0
|
|
20241223,162300,256539970,10910,10910,10910,10910,0
|
|
20241223,162200,256539970,10910,10910,10910,10910,0
|
|
20241223,162100,256539970,10910,10910,10910,10910,0
|
|
20241223,162000,256539970,10910,10910,10910,10910,0
|
|
20241223,161900,256539970,10910,10910,10910,10910,0
|
|
20241223,161800,256539970,10910,10910,10910,10910,0
|
|
20241223,161700,256539970,10910,10910,10910,10910,0
|
|
20241223,161600,256539970,10910,10910,10910,10910,0
|
|
20241223,161500,256539970,10910,10910,10910,10910,0
|
|
20241223,161400,256539970,10910,10910,10910,10910,0
|
|
20241223,161300,256539970,10910,10910,10910,10910,0
|
|
20241223,161200,256539970,10910,10910,10910,10910,0
|
|
20241223,161100,256539970,10910,10910,10910,10910,0
|
|
20241223,161000,256539970,10910,10910,10910,10910,0
|
|
20241223,160900,256539970,10910,10910,10910,10910,0
|
|
20241223,160800,256539970,10910,10910,10910,10910,0
|
|
20241223,160700,256539970,10910,10910,10910,10910,0
|
|
20241223,160600,256539970,10910,10910,10910,10910,0
|
|
20241223,160500,256539970,10910,10910,10910,10910,0
|
|
20241223,160400,256539970,10910,10910,10910,10910,0
|
|
20241223,160300,256539970,10910,10910,10910,10910,0
|
|
20241223,160200,256539970,10910,10910,10910,10910,0
|
|
20241223,160100,256539970,10910,10910,10910,10910,0
|
|
20241223,160000,256539970,10910,10910,10910,10910,0
|
|
20241223,155900,256539970,10910,10910,10910,10910,0
|
|
20241223,155800,256539970,10910,10910,10910,10910,0
|
|
20241223,155700,256539970,10910,10910,10910,10910,1229
|
|
20241223,155600,256539970,10910,10910,10910,10910,0
|
|
20241223,155500,256539970,10910,10910,10910,10910,0
|
|
20241223,155400,256539970,10910,10910,10910,10910,0
|
|
20241223,155300,256539970,10910,10910,10910,10910,0
|
|
20241223,155200,256539970,10910,10910,10910,10910,0
|
|
20241223,155100,256539970,10910,10910,10910,10910,0
|
|
20241223,155000,256539970,10910,10910,10910,10910,0
|
|
20241223,154900,256539970,10910,10910,10910,10910,0
|
|
20241223,154800,256539970,10910,10910,10910,10910,0
|
|
20241223,154700,256539970,10910,10910,10910,10910,0
|
|
20241223,154600,256539970,10910,10910,10910,10910,0
|
|
20241223,154500,256539970,10910,10910,10910,10910,0
|
|
20241223,154400,256539970,10910,10910,10910,10910,0
|
|
20241223,154300,256539970,10910,10910,10910,10910,0
|
|
20241223,154200,256539970,10910,10910,10910,10910,0
|
|
20241223,154100,256539970,10910,10910,10910,10910,0
|
|
20241223,154000,256539970,10910,10910,10910,10910,0
|
|
20241223,153900,256539970,10910,10910,10910,10910,0
|
|
20241223,153800,256539970,10910,10910,10910,10910,0
|
|
20241223,153700,256539970,10910,10910,10910,10910,0
|
|
20241223,153600,256539970,10910,10910,10910,10910,0
|
|
20241223,153500,256539970,10910,10910,10910,10910,0
|
|
20241223,153400,256539970,10910,10910,10910,10910,0
|
|
20241223,153300,256539970,10910,10910,10910,10910,0
|
|
20241223,153200,256539970,10910,10910,10910,10910,0
|
|
20241223,153100,256539970,10910,10910,10910,10910,0
|
|
20241223,153000,256539970,10910,10910,10910,10910,1229
|
|
20241223,152900,243131580,10900,10900,10900,10900,0
|
|
20241223,152800,243131580,10900,10900,10900,10900,0
|
|
20241223,152700,243131580,10900,10900,10900,10900,0
|
|
20241223,152600,243131580,10900,10900,10900,10900,0
|
|
20241223,152500,243131580,10900,10900,10900,10900,0
|
|
20241223,152400,243131580,10900,10900,10900,10900,0
|
|
20241223,152300,243131580,10900,10900,10900,10900,0
|
|
20241223,152200,243131580,10900,10900,10900,10900,0
|
|
20241223,152100,243131580,10900,10900,10900,10900,0
|
|
20241223,152000,243131580,10900,10900,10900,10900,0
|
|
20241223,151900,243131580,10900,10900,10940,10880,30
|
|
20241223,151800,242804750,10950,10900,10950,10900,11
|
|
20241223,151700,242684800,10950,10900,10950,10900,158
|
|
20241223,151600,240960050,10900,10870,10900,10870,24
|
|
20241223,151500,240699050,10900,10850,10900,10850,3
|
|
20241223,151400,240666400,10900,10880,10900,10880,10
|
|
20241223,151300,240557430,10880,10880,10880,10880,2
|
|
20241223,151200,240535670,10800,10830,10830,10800,1398
|
|
20241223,151100,225430920,10820,10860,10860,10820,91
|
|
20241223,151000,224444850,10880,10860,10880,10860,12
|
|
20241223,150900,224314310,10890,10890,10890,10890,2
|
|
20241223,150800,224292530,10860,10890,10890,10860,166
|
|
20241223,150700,222486400,10900,10900,10900,10900,0
|
|
20241223,150600,222486400,10900,10870,10900,10870,219
|
|
20241223,150500,220104790,10900,10890,10900,10890,1320
|
|
20241223,150400,205729290,10890,10890,10890,10890,18
|
|
20241223,150300,205533270,10890,10890,10890,10890,18
|
|
20241223,150200,205337250,10890,10880,10890,10880,210
|
|
20241223,150100,203052440,10880,10880,10880,10880,27
|
|
20241223,150000,202758680,10880,10880,10880,10880,1
|
|
20241223,145900,202747800,10880,10880,10880,10880,0
|
|
20241223,145800,202747800,10880,10880,10880,10880,0
|
|
20241223,145700,202747800,10880,10880,10880,10880,4
|
|
20241223,145600,202704280,10880,10880,10880,10880,0
|
|
20241223,145500,202704280,10880,10880,10880,10880,0
|
|
20241223,145400,202704280,10880,10880,10880,10880,0
|
|
20241223,145300,202704280,10880,10880,10880,10880,2
|
|
20241223,145200,202682520,10860,10860,10860,10860,27
|
|
20241223,145100,202389300,10880,10880,10880,10880,0
|
|
20241223,145000,202389300,10880,10880,10880,10880,0
|
|
20241223,144900,202389300,10880,10880,10880,10880,0
|
|
20241223,144800,202389300,10880,10880,10880,10880,0
|
|
20241223,144700,202389300,10880,10880,10880,10880,0
|
|
20241223,144600,202389300,10880,10880,10880,10880,1
|
|
20241223,144500,202378420,10850,10850,10850,10850,0
|
|
20241223,144400,202378420,10850,10850,10850,10850,14
|
|
20241223,144300,202226520,10900,10900,10900,10900,0
|
|
20241223,144200,202226520,10900,10900,10900,10900,0
|
|
20241223,144100,202226520,10900,10900,10900,10900,0
|
|
20241223,144000,202226520,10900,10900,10900,10850,3
|
|
20241223,143900,202193870,10850,10900,10900,10850,24
|
|
20241223,143800,201932470,10900,10900,10900,10900,0
|
|
20241223,143700,201932470,10900,10900,10900,10900,0
|
|
20241223,143600,201932470,10900,10900,10900,10900,0
|
|
20241223,143500,201932470,10900,10880,10900,10880,849
|
|
20241223,143400,192685290,10850,10850,10850,10850,1
|
|
20241223,143300,192674440,10880,10880,10880,10880,0
|
|
20241223,143200,192674440,10880,10880,10880,10880,0
|
|
20241223,143100,192674440,10880,10880,10880,10880,1
|
|
20241223,143000,192663560,10860,10860,10860,10860,1
|
|
20241223,142900,192652700,10870,10870,10870,10870,1
|
|
20241223,142800,192641830,10880,10880,10880,10880,1
|
|
20241223,142700,192630950,10880,10880,10880,10880,1
|
|
20241223,142600,192620070,10880,10880,10880,10880,4
|
|
20241223,142500,192576550,10870,10870,10870,10870,5
|
|
20241223,142400,192522200,10870,10880,10880,10870,3
|
|
20241223,142300,192489570,10880,10880,10880,10880,0
|
|
20241223,142200,192489570,10880,10880,10880,10880,0
|
|
20241223,142100,192489570,10880,10880,10880,10880,0
|
|
20241223,142000,192489570,10880,10880,10880,10880,0
|
|
20241223,141900,192489570,10880,10880,10880,10880,1
|
|
20241223,141800,192478690,10880,10880,10880,10880,12
|
|
20241223,141700,192348130,10880,10880,10880,10880,0
|
|
20241223,141600,192348130,10880,10880,10880,10880,0
|
|
20241223,141500,192348130,10880,10880,10880,10880,0
|
|
20241223,141400,192348130,10880,10880,10880,10880,0
|
|
20241223,141300,192348130,10880,10880,10880,10880,0
|
|
20241223,141200,192348130,10880,10880,10880,10880,0
|
|
20241223,141100,192348130,10880,10880,10880,10880,0
|
|
20241223,141000,192348130,10880,10880,10880,10880,0
|
|
20241223,140900,192348130,10880,10880,10880,10880,2
|
|
20241223,140800,192326370,10830,10830,10830,10830,0
|
|
20241223,140700,192326370,10830,10830,10830,10830,0
|
|
20241223,140600,192326370,10830,10830,10830,10830,0
|
|
20241223,140500,192326370,10830,10830,10830,10830,0
|
|
20241223,140400,192326370,10830,10830,10830,10830,0
|
|
20241223,140300,192326370,10830,10830,10830,10830,0
|
|
20241223,140200,192326370,10830,10830,10830,10830,0
|
|
20241223,140100,192326370,10830,10830,10830,10820,6
|
|
20241223,140000,192261410,10820,10820,10820,10820,0
|
|
20241223,135900,192261410,10820,10820,10820,10820,0
|
|
20241223,135800,192261410,10820,10820,10820,10820,0
|
|
20241223,135700,192261410,10820,10820,10820,10820,0
|
|
20241223,135600,192261410,10820,10830,10830,10820,100
|
|
20241223,135500,191178440,10830,10830,10830,10830,0
|
|
20241223,135400,191178440,10830,10830,10830,10830,40
|
|
20241223,135300,190745240,10830,10830,10830,10830,0
|
|
20241223,135200,190745240,10830,10830,10830,10830,0
|
|
20241223,135100,190745240,10830,10830,10830,10830,0
|
|
20241223,135000,190745240,10830,10830,10830,10830,1
|
|
20241223,134900,190734410,10830,10830,10830,10830,0
|
|
20241223,134800,190734410,10830,10830,10830,10830,94
|
|
20241223,134700,189716390,10830,10830,10830,10830,0
|
|
20241223,134600,189716390,10830,10830,10830,10830,0
|
|
20241223,134500,189716390,10830,10830,10830,10830,0
|
|
20241223,134400,189716390,10830,10830,10830,10830,1
|
|
20241223,134300,189705560,10830,10830,10830,10830,473
|
|
20241223,134200,184582970,10870,10870,10870,10870,0
|
|
20241223,134100,184582970,10870,10870,10870,10870,0
|
|
20241223,134000,184582970,10870,10870,10870,10870,0
|
|
20241223,133900,184582970,10870,10870,10870,10870,7
|
|
20241223,133800,184506880,10850,10850,10850,10850,0
|
|
20241223,133700,184506880,10850,10850,10850,10850,0
|
|
20241223,133600,184506880,10850,10850,10850,10850,0
|
|
20241223,133500,184506880,10850,10850,10850,10850,117
|
|
20241223,133400,183237430,10840,10840,10840,10840,0
|
|
20241223,133300,183237430,10840,10840,10840,10840,0
|
|
20241223,133200,183237430,10840,10840,10840,10840,0
|
|
20241223,133100,183237430,10840,10840,10840,10840,0
|
|
20241223,133000,183237430,10840,10840,10840,10840,0
|
|
20241223,132900,183237430,10840,10840,10840,10840,0
|
|
20241223,132800,183237430,10840,10840,10840,10840,2
|
|
20241223,132700,183215750,10830,10830,10830,10830,0
|
|
20241223,132600,183215750,10830,10830,10830,10830,0
|
|
20241223,132500,183215750,10830,10830,10830,10830,0
|
|
20241223,132400,183215750,10830,10830,10830,10830,0
|
|
20241223,132300,183215750,10830,10830,10830,10830,0
|
|
20241223,132200,183215750,10830,10830,10830,10830,0
|
|
20241223,132100,183215750,10830,10830,10830,10830,0
|
|
20241223,132000,183215750,10830,10830,10830,10830,0
|
|
20241223,131900,183215750,10830,10830,10830,10830,170
|
|
20241223,131800,181374650,10830,10830,10830,10830,0
|
|
20241223,131700,181374650,10830,10830,10830,10830,0
|
|
20241223,131600,181374650,10830,10830,10830,10830,0
|
|
20241223,131500,181374650,10830,10830,10830,10830,0
|
|
20241223,131400,181374650,10830,10830,10830,10830,3
|
|
20241223,131300,181342160,10830,10830,10830,10830,0
|
|
20241223,131200,181342160,10830,10830,10830,10830,0
|
|
20241223,131100,181342160,10830,10820,10830,10820,90
|
|
20241223,131000,180367980,10830,10830,10830,10830,19
|
|
20241223,130900,180162210,10820,10820,10820,10820,45
|
|
20241223,130800,179675310,10830,10830,10830,10830,36
|
|
20241223,130700,179285430,10840,10840,10840,10840,100
|
|
20241223,130600,178201430,10840,10840,10840,10840,0
|
|
20241223,130500,178201430,10840,10870,10870,10830,268
|
|
20241223,130400,175296900,10870,10870,10870,10870,0
|
|
20241223,130300,175296900,10870,10870,10870,10870,0
|
|
20241223,130200,175296900,10870,10870,10870,10870,0
|
|
20241223,130100,175296900,10870,10870,10870,10870,0
|
|
20241223,130000,175296900,10870,10870,10870,10870,1
|
|
20241223,125900,175286030,10860,10860,10860,10860,0
|
|
20241223,125800,175286030,10860,10860,10860,10860,0
|
|
20241223,125700,175286030,10860,10860,10860,10860,0
|
|
20241223,125600,175286030,10860,10860,10860,10860,0
|
|
20241223,125500,175286030,10860,10890,10890,10860,50
|
|
20241223,125400,174742780,10900,10900,10900,10900,0
|
|
20241223,125300,174742780,10900,10900,10900,10900,0
|
|
20241223,125200,174742780,10900,10900,10900,10900,1
|
|
20241223,125100,174731880,10900,10900,10900,10900,50
|
|
20241223,125000,174186880,10880,10880,10880,10880,0
|
|
20241223,124900,174186880,10880,10880,10880,10880,0
|
|
20241223,124800,174186880,10880,10900,10900,10880,88
|
|
20241223,124700,173229080,10950,10950,10950,10950,0
|
|
20241223,124600,173229080,10950,10950,10950,10950,0
|
|
20241223,124500,173229080,10950,10900,10950,10900,5
|
|
20241223,124400,173174530,10880,10880,10880,10880,0
|
|
20241223,124300,173174530,10880,10880,10880,10880,15
|
|
20241223,124200,173011330,10950,10900,10950,10900,32
|
|
20241223,124100,172662480,10900,10900,10900,10900,50
|
|
20241223,124000,172117480,10900,10900,10900,10900,0
|
|
20241223,123900,172117480,10900,10910,10910,10890,101
|
|
20241223,123800,171017200,10950,10950,10950,10920,83
|
|
20241223,123700,170110510,10920,10900,10950,10900,125
|
|
20241223,123600,168742720,10950,10950,10950,10950,0
|
|
20241223,123500,168742720,10950,10950,10950,10950,0
|
|
20241223,123400,168742720,10950,10950,10950,10950,0
|
|
20241223,123300,168742720,10950,10950,10950,10950,0
|
|
20241223,123200,168742720,10950,10950,10950,10950,0
|
|
20241223,123100,168742720,10950,10900,10950,10900,21
|
|
20241223,123000,168513770,10950,10950,10950,10950,0
|
|
20241223,122900,168513770,10950,10950,10950,10950,0
|
|
20241223,122800,168513770,10950,10950,10950,10950,50
|
|
20241223,122700,167966270,10950,10900,10950,10900,20
|
|
20241223,122600,167747900,10900,10900,10900,10900,501
|
|
20241223,122500,162287000,10900,10900,10900,10900,338
|
|
20241223,122400,158602800,10900,10900,10900,10900,43
|
|
20241223,122300,158134100,10890,10890,10890,10890,20
|
|
20241223,122200,157916300,10890,10890,10890,10890,1
|
|
20241223,122100,157905410,10860,10860,10860,10860,0
|
|
20241223,122000,157905410,10860,10860,10860,10860,0
|
|
20241223,121900,157905410,10860,10860,10860,10860,1
|
|
20241223,121800,157894550,10890,10890,10890,10890,0
|
|
20241223,121700,157894550,10890,10890,10890,10890,0
|
|
20241223,121600,157894550,10890,10890,10890,10890,0
|
|
20241223,121500,157894550,10890,10890,10890,10890,1
|
|
20241223,121400,157883660,10890,10890,10890,10890,0
|
|
20241223,121300,157883660,10890,10890,10890,10890,0
|
|
20241223,121200,157883660,10890,10870,10890,10860,10
|
|
20241223,121100,157775010,10890,10890,10890,10890,0
|
|
20241223,121000,157775010,10890,10890,10890,10890,0
|
|
20241223,120900,157775010,10890,10870,10890,10870,20
|
|
20241223,120800,157557570,10860,10860,10860,10860,0
|
|
20241223,120700,157557570,10860,10860,10860,10860,0
|
|
20241223,120600,157557570,10860,10860,10860,10860,14
|
|
20241223,120500,157405530,10900,10900,10900,10900,0
|
|
20241223,120400,157405530,10900,10900,10900,10900,0
|
|
20241223,120300,157405530,10900,10900,10900,10900,0
|
|
20241223,120200,157405530,10900,10900,10900,10900,0
|
|
20241223,120100,157405530,10900,10900,10900,10900,0
|
|
20241223,120000,157405530,10900,10900,10900,10900,0
|
|
20241223,115900,157405530,10900,10900,10900,10900,0
|
|
20241223,115800,157405530,10900,10900,10900,10900,0
|
|
20241223,115700,157405530,10900,10880,10900,10880,432
|
|
20241223,115600,152696830,10900,10900,10900,10900,0
|
|
20241223,115500,152696830,10900,10900,10900,10900,0
|
|
20241223,115400,152696830,10900,10900,10900,10900,0
|
|
20241223,115300,152696830,10900,10900,10900,10900,1
|
|
20241223,115200,152685930,10900,10900,10900,10900,0
|
|
20241223,115100,152685930,10900,10900,10900,10900,0
|
|
20241223,115000,152685930,10900,10900,10900,10900,0
|
|
20241223,114900,152685930,10900,10900,10900,10900,0
|
|
20241223,114800,152685930,10900,10900,10900,10900,0
|
|
20241223,114700,152685930,10900,10900,10900,10900,0
|
|
20241223,114600,152685930,10900,10900,10900,10900,3
|
|
20241223,114500,152653230,10900,10900,10900,10900,0
|
|
20241223,114400,152653230,10900,10860,10900,10860,15
|
|
20241223,114300,152490290,10900,10900,10900,10900,315
|
|
20241223,114200,149056790,10850,10850,10850,10850,0
|
|
20241223,114100,149056790,10850,10890,10890,10850,378
|
|
20241223,114000,144955410,10890,10890,10890,10890,0
|
|
20241223,113900,144955410,10890,10890,10890,10890,2
|
|
20241223,113800,144933630,10900,10900,10900,10900,0
|
|
20241223,113700,144933630,10900,10900,10900,10900,1
|
|
20241223,113600,144922730,10900,10900,10900,10900,191
|
|
20241223,113500,142840830,10850,10850,10850,10850,0
|
|
20241223,113400,142840830,10850,10850,10850,10850,0
|
|
20241223,113300,142840830,10850,10900,10900,10850,106
|
|
20241223,113200,141686130,10900,10900,10900,10900,0
|
|
20241223,113100,141686130,10900,10900,10900,10900,2
|
|
20241223,113000,141664330,10900,10900,10900,10900,0
|
|
20241223,112900,141664330,10900,10900,10900,10900,1
|
|
20241223,112800,141653430,10900,10900,10900,10900,17
|
|
20241223,112700,141468130,10900,10900,10900,10900,99
|
|
20241223,112600,140389030,10900,10900,10900,10900,0
|
|
20241223,112500,140389030,10900,10900,10900,10900,0
|
|
20241223,112400,140389030,10900,10900,10900,10830,46
|
|
20241223,112300,139888610,10900,10870,10900,10870,170
|
|
20241223,112200,138039820,10860,10860,10860,10860,20
|
|
20241223,112100,137822620,10860,10860,10860,10860,138
|
|
20241223,112000,136323940,10860,10860,10860,10860,0
|
|
20241223,111900,136323940,10860,10860,10860,10860,0
|
|
20241223,111800,136323940,10860,10860,10860,10860,0
|
|
20241223,111700,136323940,10860,10860,10860,10860,1
|
|
20241223,111600,136313080,10860,10860,10860,10860,1
|
|
20241223,111500,136302220,10860,10860,10860,10860,1
|
|
20241223,111400,136291360,10860,10860,10860,10860,11
|
|
20241223,111300,136171900,10850,10850,10850,10850,0
|
|
20241223,111200,136171900,10850,10850,10850,10850,0
|
|
20241223,111100,136171900,10850,10850,10850,10850,0
|
|
20241223,111000,136171900,10850,10850,10850,10850,0
|
|
20241223,110900,136171900,10850,10850,10850,10850,0
|
|
20241223,110800,136171900,10850,10850,10850,10850,11
|
|
20241223,110700,136052550,10860,10860,10860,10860,0
|
|
20241223,110600,136052550,10860,10860,10860,10860,0
|
|
20241223,110500,136052550,10860,10850,10860,10850,415
|
|
20241223,110400,131549290,10850,10850,10850,10850,0
|
|
20241223,110300,131549290,10850,10850,10850,10850,1
|
|
20241223,110200,131538440,10850,10850,10850,10850,0
|
|
20241223,110100,131538440,10850,10850,10850,10850,0
|
|
20241223,110000,131538440,10850,10850,10850,10850,1
|
|
20241223,105900,131527590,10850,10850,10850,10850,2
|
|
20241223,105800,131505890,10800,10800,10800,10800,1500
|
|
20241223,105700,115305890,10850,10850,10850,10850,0
|
|
20241223,105600,115305890,10850,10850,10850,10850,0
|
|
20241223,105500,115305890,10850,10850,10850,10850,0
|
|
20241223,105400,115305890,10850,10850,10850,10850,0
|
|
20241223,105300,115305890,10850,10850,10850,10850,0
|
|
20241223,105200,115305890,10850,10850,10850,10850,0
|
|
20241223,105100,115305890,10850,10850,10850,10850,0
|
|
20241223,105000,115305890,10850,10850,10850,10850,0
|
|
20241223,104900,115305890,10850,10850,10850,10850,0
|
|
20241223,104800,115305890,10850,10850,10850,10850,0
|
|
20241223,104700,115305890,10850,10850,10850,10850,1
|
|
20241223,104600,115295040,10850,10850,10850,10850,2
|
|
20241223,104500,115273340,10840,10830,10840,10830,281
|
|
20241223,104400,112228100,10800,10830,10830,10800,150
|
|
20241223,104300,110607500,10780,10780,10780,10780,0
|
|
20241223,104200,110607500,10780,10800,10800,10780,302
|
|
20241223,104100,107348140,10800,10800,10800,10800,30
|
|
20241223,104000,107024140,10840,10840,10840,10840,0
|
|
20241223,103900,107024140,10840,10840,10840,10840,3
|
|
20241223,103800,106991620,10840,10840,10840,10840,2
|
|
20241223,103700,106969940,10840,10840,10840,10840,0
|
|
20241223,103600,106969940,10840,10840,10840,10840,0
|
|
20241223,103500,106969940,10840,10840,10840,10840,3
|
|
20241223,103400,106937420,10800,10800,10800,10800,40
|
|
20241223,103300,106505420,10800,10820,10840,10800,62
|
|
20241223,103200,105834520,10840,10840,10840,10840,0
|
|
20241223,103100,105834520,10840,10840,10840,10840,11
|
|
20241223,103000,105715280,10810,10810,10810,10810,37
|
|
20241223,102900,105315310,10800,10800,10800,10800,0
|
|
20241223,102800,105315310,10800,10800,10800,10800,0
|
|
20241223,102700,105315310,10800,10800,10800,10800,0
|
|
20241223,102600,105315310,10800,10800,10800,10800,100
|
|
20241223,102500,104235310,10800,10800,10800,10800,0
|
|
20241223,102400,104235310,10800,10800,10800,10800,0
|
|
20241223,102300,104235310,10800,10800,10800,10800,0
|
|
20241223,102200,104235310,10800,10800,10800,10800,0
|
|
20241223,102100,104235310,10800,10800,10800,10800,0
|
|
20241223,102000,104235310,10800,10800,10800,10800,0
|
|
20241223,101900,104235310,10800,10800,10800,10800,0
|
|
20241223,101800,104235310,10800,10800,10800,10800,0
|
|
20241223,101700,104235310,10800,10800,10800,10800,300
|
|
20241223,101600,100995310,10800,10800,10800,10800,220
|
|
20241223,101500,98619310,10840,10840,10840,10840,1
|
|
20241223,101400,98608470,10840,10790,10840,10790,119
|
|
20241223,101300,97323610,10790,10790,10790,10790,0
|
|
20241223,101200,97323610,10790,10790,10790,10790,1
|
|
20241223,101100,97312820,10840,10840,10840,10840,5
|
|
20241223,101000,97258620,10840,10840,10840,10840,0
|
|
20241223,100900,97258620,10840,10840,10840,10840,2
|
|
20241223,100800,97236940,10850,10850,10850,10850,0
|
|
20241223,100700,97236940,10850,10850,10850,10850,0
|
|
20241223,100600,97236940,10850,10850,10850,10850,0
|
|
20241223,100500,97236940,10850,10850,10850,10850,1
|
|
20241223,100400,97226090,10800,10800,10800,10800,0
|
|
20241223,100300,97226090,10800,10800,10800,10800,1
|
|
20241223,100200,97215290,10800,10800,10800,10800,0
|
|
20241223,100100,97215290,10800,10800,10800,10800,3
|
|
20241223,100000,97182890,10800,10800,10800,10800,0
|
|
20241223,095900,97182890,10800,10800,10800,10800,0
|
|
20241223,095800,97182890,10800,10770,10800,10770,10
|
|
20241223,095700,97075160,10770,10770,10770,10770,0
|
|
20241223,095600,97075160,10770,10770,10770,10770,0
|
|
20241223,095500,97075160,10770,10770,10770,10770,0
|
|
20241223,095400,97075160,10770,10770,10770,10770,0
|
|
20241223,095300,97075160,10770,10770,10770,10770,0
|
|
20241223,095200,97075160,10770,10770,10770,10770,1
|
|
20241223,095100,97064390,10860,10860,10860,10860,0
|
|
20241223,095000,97064390,10860,10860,10860,10860,200
|
|
20241223,094900,94892390,10860,10860,10860,10860,0
|
|
20241223,094800,94892390,10860,10860,10860,10860,5
|
|
20241223,094700,94838090,10860,10840,10860,10840,630
|
|
20241223,094600,88006390,10840,10830,10840,10830,105
|
|
20241223,094500,86869200,10830,10820,10830,10820,9
|
|
20241223,094400,86771780,10820,10820,10820,10820,0
|
|
20241223,094300,86771780,10820,10820,10820,10820,0
|
|
20241223,094200,86771780,10820,10820,10820,10820,0
|
|
20241223,094100,86771780,10820,10820,10820,10820,0
|
|
20241223,094000,86771780,10820,10820,10820,10820,15
|
|
20241223,093900,86609480,10770,10770,10770,10770,1
|
|
20241223,093800,86598710,10770,10770,10770,10770,100
|
|
20241223,093700,85521710,10830,10830,10830,10830,54
|
|
20241223,093600,84936890,10800,10800,10800,10800,0
|
|
20241223,093500,84936890,10800,10780,10800,10780,373
|
|
20241223,093400,80908690,10780,10750,10780,10750,36
|
|
20241223,093300,80520660,10740,10740,10740,10740,0
|
|
20241223,093200,80520660,10740,10740,10740,10740,1
|
|
20241223,093100,80509920,10770,10770,10770,10770,0
|
|
20241223,093000,80509920,10770,10770,10770,10770,4
|
|
20241223,092900,80466840,10690,10720,10720,10680,2825
|
|
20241223,092800,50267010,10800,10800,10800,10800,0
|
|
20241223,092700,50267010,10800,10750,10800,10750,17
|
|
20241223,092600,50083660,10680,10680,10680,10680,0
|
|
20241223,092500,50083660,10680,10680,10680,10680,1
|
|
20241223,092400,50072980,10680,10680,10680,10680,0
|
|
20241223,092300,50072980,10680,10680,10680,10680,0
|
|
20241223,092200,50072980,10680,10680,10680,10680,1
|
|
20241223,092100,50062300,10680,10680,10680,10680,0
|
|
20241223,092000,50062300,10680,10700,10700,10680,30
|
|
20241223,091900,49741360,10770,10840,10840,10770,845
|
|
20241223,091800,40600370,10790,10840,10840,10790,61
|
|
20241223,091700,39941730,10840,10840,10840,10840,0
|
|
20241223,091600,39941730,10840,10840,10840,10840,0
|
|
20241223,091500,39941730,10840,10840,10850,10840,890
|
|
20241223,091400,30293940,10790,10790,10790,10790,2
|
|
20241223,091300,30272360,10840,10780,10840,10780,6
|
|
20241223,091200,30207480,10840,10840,10840,10840,57
|
|
20241223,091100,29589600,10840,10840,10840,10840,15
|
|
20241223,091000,29427000,10840,10840,10840,10840,5
|
|
20241223,090900,29372800,10830,10830,10830,10830,100
|
|
20241223,090800,28289800,10820,10800,10820,10800,165
|
|
20241223,090700,26505920,10780,10780,10790,10780,252
|
|
20241223,090600,23789280,10770,10770,10770,10770,12
|
|
20241223,090500,23660040,10760,10760,10760,10760,2
|
|
20241223,090400,23638520,10760,10740,10760,10730,169
|
|
20241223,090300,21821270,10740,10730,10740,10730,201
|
|
20241223,090200,19664530,10730,10730,10730,10730,550
|
|
20241223,090100,13763030,10730,10700,10750,10700,80
|
|
20241223,090000,12906120,10700,10680,10700,10660,1207
|