600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,185700,285826070,10100,10100,10100,10100,1076
|
|
20241230,185600,285826070,10100,10100,10100,10100,0
|
|
20241230,185500,285826070,10100,10100,10100,10100,0
|
|
20241230,185400,285826070,10100,10100,10100,10100,0
|
|
20241230,185300,285826070,10100,10100,10100,10100,0
|
|
20241230,185200,285826070,10100,10100,10100,10100,0
|
|
20241230,185100,285826070,10100,10100,10100,10100,0
|
|
20241230,185000,285826070,10100,10100,10100,10100,0
|
|
20241230,184900,285826070,10100,10100,10100,10100,0
|
|
20241230,184800,285826070,10100,10100,10100,10100,0
|
|
20241230,184700,285826070,10100,10100,10100,10100,0
|
|
20241230,184600,285826070,10100,10100,10100,10100,0
|
|
20241230,184500,285826070,10100,10100,10100,10100,0
|
|
20241230,184400,285826070,10100,10100,10100,10100,0
|
|
20241230,184300,285826070,10100,10100,10100,10100,0
|
|
20241230,184200,285826070,10100,10100,10100,10100,0
|
|
20241230,184100,285826070,10100,10100,10100,10100,0
|
|
20241230,184000,285826070,10100,10100,10100,10100,0
|
|
20241230,183900,285826070,10100,10100,10100,10100,0
|
|
20241230,183800,285826070,10100,10100,10100,10100,0
|
|
20241230,183700,285826070,10100,10100,10100,10100,0
|
|
20241230,183600,285826070,10100,10100,10100,10100,0
|
|
20241230,183500,285826070,10100,10100,10100,10100,0
|
|
20241230,183400,285826070,10100,10100,10100,10100,0
|
|
20241230,183300,285826070,10100,10100,10100,10100,0
|
|
20241230,183200,285826070,10100,10100,10100,10100,0
|
|
20241230,183100,285826070,10100,10100,10100,10100,0
|
|
20241230,183000,285826070,10100,10100,10100,10100,0
|
|
20241230,182900,285826070,10100,10100,10100,10100,0
|
|
20241230,182800,285826070,10100,10100,10100,10100,0
|
|
20241230,182700,285826070,10100,10100,10100,10100,1076
|
|
20241230,182600,285826070,10100,10100,10100,10100,0
|
|
20241230,182500,285826070,10100,10100,10100,10100,0
|
|
20241230,182400,285826070,10100,10100,10100,10100,0
|
|
20241230,182300,285826070,10100,10100,10100,10100,0
|
|
20241230,182200,285826070,10100,10100,10100,10100,0
|
|
20241230,182100,285826070,10100,10100,10100,10100,0
|
|
20241230,182000,285826070,10100,10100,10100,10100,0
|
|
20241230,181900,285826070,10100,10100,10100,10100,0
|
|
20241230,181800,285826070,10100,10100,10100,10100,0
|
|
20241230,181700,285826070,10100,10100,10100,10100,0
|
|
20241230,181600,285826070,10100,10100,10100,10100,0
|
|
20241230,181500,285826070,10100,10100,10100,10100,0
|
|
20241230,181400,285826070,10100,10100,10100,10100,0
|
|
20241230,181300,285826070,10100,10100,10100,10100,0
|
|
20241230,181200,285826070,10100,10100,10100,10100,0
|
|
20241230,181100,285826070,10100,10100,10100,10100,0
|
|
20241230,181000,285826070,10100,10100,10100,10100,0
|
|
20241230,180900,285826070,10100,10100,10100,10100,0
|
|
20241230,180800,285826070,10100,10100,10100,10100,0
|
|
20241230,180700,285826070,10100,10100,10100,10100,0
|
|
20241230,180600,285826070,10100,10100,10100,10100,0
|
|
20241230,180500,285826070,10100,10100,10100,10100,0
|
|
20241230,180400,285826070,10100,10100,10100,10100,0
|
|
20241230,180300,285826070,10100,10100,10100,10100,0
|
|
20241230,180200,285826070,10100,10100,10100,10100,0
|
|
20241230,180100,285826070,10100,10100,10100,10100,0
|
|
20241230,180000,285826070,10100,10100,10100,10100,0
|
|
20241230,175900,285826070,10100,10100,10100,10100,0
|
|
20241230,175800,285826070,10100,10100,10100,10100,0
|
|
20241230,175700,285826070,10100,10100,10100,10100,1076
|
|
20241230,175600,285826070,10100,10100,10100,10100,0
|
|
20241230,175500,285826070,10100,10100,10100,10100,0
|
|
20241230,175400,285826070,10100,10100,10100,10100,0
|
|
20241230,175300,285826070,10100,10100,10100,10100,0
|
|
20241230,175200,285826070,10100,10100,10100,10100,0
|
|
20241230,175100,285826070,10100,10100,10100,10100,0
|
|
20241230,175000,285826070,10100,10100,10100,10100,0
|
|
20241230,174900,285826070,10100,10100,10100,10100,0
|
|
20241230,174800,285826070,10100,10100,10100,10100,0
|
|
20241230,174700,285826070,10100,10100,10100,10100,0
|
|
20241230,174600,285826070,10100,10100,10100,10100,0
|
|
20241230,174500,285826070,10100,10100,10100,10100,0
|
|
20241230,174400,285826070,10100,10100,10100,10100,0
|
|
20241230,174300,285826070,10100,10100,10100,10100,0
|
|
20241230,174200,285826070,10100,10100,10100,10100,0
|
|
20241230,174100,285826070,10100,10100,10100,10100,0
|
|
20241230,174000,285826070,10100,10100,10100,10100,0
|
|
20241230,173900,285826070,10100,10100,10100,10100,0
|
|
20241230,173800,285826070,10100,10100,10100,10100,0
|
|
20241230,173700,285826070,10100,10100,10100,10100,0
|
|
20241230,173600,285826070,10100,10100,10100,10100,0
|
|
20241230,173500,285826070,10100,10100,10100,10100,0
|
|
20241230,173400,285826070,10100,10100,10100,10100,0
|
|
20241230,173300,285826070,10100,10100,10100,10100,0
|
|
20241230,173200,285826070,10100,10100,10100,10100,0
|
|
20241230,173100,285826070,10100,10100,10100,10100,0
|
|
20241230,173000,285826070,10100,10100,10100,10100,0
|
|
20241230,172900,285826070,10100,10100,10100,10100,0
|
|
20241230,172800,285826070,10100,10100,10100,10100,0
|
|
20241230,172700,285826070,10100,10100,10100,10100,1076
|
|
20241230,172600,285826070,10100,10100,10100,10100,0
|
|
20241230,172500,285826070,10100,10100,10100,10100,0
|
|
20241230,172400,285826070,10100,10100,10100,10100,0
|
|
20241230,172300,285826070,10100,10100,10100,10100,0
|
|
20241230,172200,285826070,10100,10100,10100,10100,0
|
|
20241230,172100,285826070,10100,10100,10100,10100,0
|
|
20241230,172000,285826070,10100,10100,10100,10100,0
|
|
20241230,171900,285826070,10100,10100,10100,10100,0
|
|
20241230,171800,285826070,10100,10100,10100,10100,0
|
|
20241230,171700,285826070,10100,10100,10100,10100,0
|
|
20241230,171600,285826070,10100,10100,10100,10100,0
|
|
20241230,171500,285826070,10100,10100,10100,10100,0
|
|
20241230,171400,285826070,10100,10100,10100,10100,0
|
|
20241230,171300,285826070,10100,10100,10100,10100,0
|
|
20241230,171200,285826070,10100,10100,10100,10100,0
|
|
20241230,171100,285826070,10100,10100,10100,10100,0
|
|
20241230,171000,285826070,10100,10100,10100,10100,0
|
|
20241230,170900,285826070,10100,10100,10100,10100,0
|
|
20241230,170800,285826070,10100,10100,10100,10100,0
|
|
20241230,170700,285826070,10100,10100,10100,10100,0
|
|
20241230,170600,285826070,10100,10100,10100,10100,0
|
|
20241230,170500,285826070,10100,10100,10100,10100,0
|
|
20241230,170400,285826070,10100,10100,10100,10100,0
|
|
20241230,170300,285826070,10100,10100,10100,10100,0
|
|
20241230,170200,285826070,10100,10100,10100,10100,0
|
|
20241230,170100,285826070,10100,10100,10100,10100,0
|
|
20241230,170000,285826070,10100,10100,10100,10100,0
|
|
20241230,165900,285826070,10100,10100,10100,10100,0
|
|
20241230,165800,285826070,10100,10100,10100,10100,0
|
|
20241230,165700,285826070,10100,10100,10100,10100,1076
|
|
20241230,165600,285826070,10100,10100,10100,10100,0
|
|
20241230,165500,285826070,10100,10100,10100,10100,0
|
|
20241230,165400,285826070,10100,10100,10100,10100,0
|
|
20241230,165300,285826070,10100,10100,10100,10100,0
|
|
20241230,165200,285826070,10100,10100,10100,10100,0
|
|
20241230,165100,285826070,10100,10100,10100,10100,0
|
|
20241230,165000,285826070,10100,10100,10100,10100,0
|
|
20241230,164900,285826070,10100,10100,10100,10100,0
|
|
20241230,164800,285826070,10100,10100,10100,10100,0
|
|
20241230,164700,285826070,10100,10100,10100,10100,0
|
|
20241230,164600,285826070,10100,10100,10100,10100,0
|
|
20241230,164500,285826070,10100,10100,10100,10100,0
|
|
20241230,164400,285826070,10100,10100,10100,10100,0
|
|
20241230,164300,285826070,10100,10100,10100,10100,0
|
|
20241230,164200,285826070,10100,10100,10100,10100,0
|
|
20241230,164100,285826070,10100,10100,10100,10100,0
|
|
20241230,164000,285826070,10100,10100,10100,10100,0
|
|
20241230,163900,285826070,10100,10100,10100,10100,0
|
|
20241230,163800,285826070,10100,10100,10100,10100,0
|
|
20241230,163700,285826070,10100,10100,10100,10100,0
|
|
20241230,163600,285826070,10100,10100,10100,10100,0
|
|
20241230,163500,285826070,10100,10100,10100,10100,0
|
|
20241230,163400,285826070,10100,10100,10100,10100,0
|
|
20241230,163300,285826070,10100,10100,10100,10100,0
|
|
20241230,163200,285826070,10100,10100,10100,10100,0
|
|
20241230,163100,285826070,10100,10100,10100,10100,0
|
|
20241230,163000,285826070,10100,10100,10100,10100,0
|
|
20241230,162900,285826070,10100,10100,10100,10100,0
|
|
20241230,162800,285826070,10100,10100,10100,10100,0
|
|
20241230,162700,285826070,10100,10100,10100,10100,1076
|
|
20241230,162600,285826070,10100,10100,10100,10100,0
|
|
20241230,162500,285826070,10100,10100,10100,10100,0
|
|
20241230,162400,285826070,10100,10100,10100,10100,0
|
|
20241230,162300,285826070,10100,10100,10100,10100,0
|
|
20241230,162200,285826070,10100,10100,10100,10100,0
|
|
20241230,162100,285826070,10100,10100,10100,10100,0
|
|
20241230,162000,285826070,10100,10100,10100,10100,0
|
|
20241230,161900,285826070,10100,10100,10100,10100,0
|
|
20241230,161800,285826070,10100,10100,10100,10100,0
|
|
20241230,161700,285826070,10100,10100,10100,10100,0
|
|
20241230,161600,285826070,10100,10100,10100,10100,0
|
|
20241230,161500,285826070,10100,10100,10100,10100,0
|
|
20241230,161400,285826070,10100,10100,10100,10100,0
|
|
20241230,161300,285826070,10100,10100,10100,10100,0
|
|
20241230,161200,285826070,10100,10100,10100,10100,0
|
|
20241230,161100,285826070,10100,10100,10100,10100,0
|
|
20241230,161000,285826070,10100,10100,10100,10100,0
|
|
20241230,160900,285826070,10100,10100,10100,10100,0
|
|
20241230,160800,285826070,10100,10100,10100,10100,0
|
|
20241230,160700,285826070,10100,10100,10100,10100,0
|
|
20241230,160600,285826070,10100,10100,10100,10100,0
|
|
20241230,160500,285826070,10100,10100,10100,10100,0
|
|
20241230,160400,285826070,10100,10100,10100,10100,0
|
|
20241230,160300,285826070,10100,10100,10100,10100,0
|
|
20241230,160200,285826070,10100,10100,10100,10100,0
|
|
20241230,160100,285826070,10100,10100,10100,10100,0
|
|
20241230,160000,285826070,10100,10100,10100,10100,0
|
|
20241230,155900,285826070,10100,10100,10100,10100,0
|
|
20241230,155800,285826070,10100,10100,10100,10100,0
|
|
20241230,155700,285826070,10100,10100,10100,10100,1076
|
|
20241230,155600,285826070,10100,10100,10100,10100,0
|
|
20241230,155500,285826070,10100,10100,10100,10100,0
|
|
20241230,155400,285826070,10100,10100,10100,10100,0
|
|
20241230,155300,285826070,10100,10100,10100,10100,0
|
|
20241230,155200,285826070,10100,10100,10100,10100,0
|
|
20241230,155100,285826070,10100,10100,10100,10100,0
|
|
20241230,155000,285826070,10100,10100,10100,10100,0
|
|
20241230,154900,285826070,10100,10100,10100,10100,0
|
|
20241230,154800,285826070,10100,10100,10100,10100,0
|
|
20241230,154700,285826070,10100,10100,10100,10100,0
|
|
20241230,154600,285826070,10100,10100,10100,10100,0
|
|
20241230,154500,285826070,10100,10100,10100,10100,0
|
|
20241230,154400,285826070,10100,10100,10100,10100,0
|
|
20241230,154300,285826070,10100,10100,10100,10100,0
|
|
20241230,154200,285826070,10100,10100,10100,10100,0
|
|
20241230,154100,285826070,10100,10100,10100,10100,0
|
|
20241230,154000,285826070,10100,10100,10100,10100,0
|
|
20241230,153900,285826070,10100,10100,10100,10100,0
|
|
20241230,153800,285826070,10100,10100,10100,10100,0
|
|
20241230,153700,285826070,10100,10100,10100,10100,0
|
|
20241230,153600,285826070,10100,10100,10100,10100,0
|
|
20241230,153500,285826070,10100,10100,10100,10100,0
|
|
20241230,153400,285826070,10100,10100,10100,10100,0
|
|
20241230,153300,285826070,10100,10100,10100,10100,0
|
|
20241230,153200,285826070,10100,10100,10100,10100,0
|
|
20241230,153100,285826070,10100,10100,10100,10100,0
|
|
20241230,153000,285826070,10100,10100,10100,10100,1076
|
|
20241230,152900,274958470,10060,10060,10060,10060,0
|
|
20241230,152800,274958470,10060,10060,10060,10060,0
|
|
20241230,152700,274958470,10060,10060,10060,10060,0
|
|
20241230,152600,274958470,10060,10060,10060,10060,0
|
|
20241230,152500,274958470,10060,10060,10060,10060,0
|
|
20241230,152400,274958470,10060,10060,10060,10060,0
|
|
20241230,152300,274958470,10060,10060,10060,10060,0
|
|
20241230,152200,274958470,10060,10060,10060,10060,0
|
|
20241230,152100,274958470,10060,10060,10060,10060,0
|
|
20241230,152000,274958470,10060,10060,10060,10060,0
|
|
20241230,151900,274958470,10060,9980,10060,9980,511
|
|
20241230,151800,269833460,10030,10040,10040,10030,18
|
|
20241230,151700,269652910,10040,9990,10040,9980,89
|
|
20241230,151600,268764160,9990,10050,10050,9990,57
|
|
20241230,151500,268194670,10000,10000,10000,10000,116
|
|
20241230,151400,267034670,10000,10040,10060,10000,304
|
|
20241230,151300,263986170,9980,10040,10040,9980,117
|
|
20241230,151200,262817890,9980,10000,10040,9980,59
|
|
20241230,151100,262228570,10000,10000,10010,9970,380
|
|
20241230,151000,258425900,9970,9970,9980,9970,313
|
|
20241230,150900,255305010,9980,9990,9990,9980,152
|
|
20241230,150800,253787490,10040,10000,10040,9990,57
|
|
20241230,150700,253217810,10000,9990,10010,9990,102
|
|
20241230,150600,252197850,9990,10000,10000,9990,132
|
|
20241230,150500,250878410,10040,10000,10040,10000,138
|
|
20241230,150400,249497530,10000,9980,10100,9980,122
|
|
20241230,150300,248275500,9980,9980,9980,9980,98
|
|
20241230,150200,247297460,9980,9980,9990,9980,116
|
|
20241230,150100,246139580,9990,10000,10050,9990,113
|
|
20241230,150000,245010450,10000,10050,10050,10000,77
|
|
20241230,145900,244240400,10000,10030,10050,10000,138
|
|
20241230,145800,242858820,9990,10030,10030,9980,70
|
|
20241230,145700,242159320,9980,10010,10010,9980,307
|
|
20241230,145600,239094530,9970,9970,10020,9960,641
|
|
20241230,145500,232706470,9980,9980,9980,9980,96
|
|
20241230,145400,231748390,10030,9990,10030,9980,185
|
|
20241230,145300,229897430,9990,10000,10010,9990,81
|
|
20241230,145200,229087960,10000,10000,10000,10000,76
|
|
20241230,145100,228327960,10000,9980,10000,9980,132
|
|
20241230,145000,227009480,9970,10000,10000,9970,97
|
|
20241230,144900,226040110,10000,9970,10020,9970,130
|
|
20241230,144800,224739670,9970,10000,10000,9970,132
|
|
20241230,144700,223420750,10020,10010,10020,10000,85
|
|
20241230,144600,222570050,10010,9980,10010,9950,205
|
|
20241230,144500,220525140,9980,9960,9990,9960,113
|
|
20241230,144400,219399340,9950,9950,9990,9950,77
|
|
20241230,144300,218633150,9950,9950,9990,9950,134
|
|
20241230,144200,217298210,10000,9960,10020,9950,205
|
|
20241230,144100,215251220,9950,9950,9950,9950,114
|
|
20241230,144000,214116920,9950,9960,9960,9950,103
|
|
20241230,143900,213091250,9960,9960,9960,9960,77
|
|
20241230,143800,212324330,9960,9980,9980,9960,133
|
|
20241230,143700,210997730,9980,9980,9980,9980,76
|
|
20241230,143600,210239250,9980,9980,9980,9980,134
|
|
20241230,143500,208901930,9980,9980,9980,9980,76
|
|
20241230,143400,208143450,9980,9980,9980,9980,97
|
|
20241230,143300,207175390,9990,9990,9990,9990,132
|
|
20241230,143200,205856710,10040,9990,10040,9990,119
|
|
20241230,143100,204667850,10040,9990,10040,9990,133
|
|
20241230,143000,203339130,10040,9990,10040,9990,77
|
|
20241230,142900,202569850,9980,9990,9990,9980,76
|
|
20241230,142800,201811170,9990,9990,9990,9980,154
|
|
20241230,142700,200273480,9990,10010,10020,9990,63
|
|
20241230,142600,199643910,10010,9960,10010,9960,139
|
|
20241230,142500,198257470,9970,9970,9970,9970,76
|
|
20241230,142400,197499750,9970,9980,9980,9970,96
|
|
20241230,142300,196542230,9980,10000,10000,9980,134
|
|
20241230,142200,195203370,10160,9990,10160,9970,3481
|
|
20241230,142100,160347380,9990,10000,10000,9990,96
|
|
20241230,142000,159387940,10000,9990,10000,9990,335
|
|
20241230,141900,156040530,10000,9990,10000,9990,99
|
|
20241230,141800,155051300,10000,10000,10000,9990,96
|
|
20241230,141700,154091500,10010,10000,10010,10000,76
|
|
20241230,141600,153331300,10010,10010,10010,10010,76
|
|
20241230,141500,152570540,10010,9990,10010,9990,152
|
|
20241230,141400,151049420,10010,10020,10020,10000,1143
|
|
20241230,141300,139606760,10030,10040,10040,10030,766
|
|
20241230,141200,131918720,10040,10040,10040,10040,96
|
|
20241230,141100,130954880,10040,10060,10060,10040,332
|
|
20241230,141000,127616270,10070,10080,10080,10070,319
|
|
20241230,140900,124402720,10080,10080,10080,10080,76
|
|
20241230,140800,123636640,10090,10090,10090,10090,146
|
|
20241230,140700,122163500,10100,10090,10100,10090,57
|
|
20241230,140600,121588360,10090,10090,10090,10090,40
|
|
20241230,140500,121184760,10090,10090,10090,10090,58
|
|
20241230,140400,120599540,10100,10100,10100,10100,36
|
|
20241230,140300,120235940,10090,10080,10090,10080,88
|
|
20241230,140200,119348520,10090,10090,10090,10090,0
|
|
20241230,140100,119348520,10090,10090,10090,10090,0
|
|
20241230,140000,119348520,10090,10090,10090,10090,0
|
|
20241230,135900,119348520,10090,10090,10090,10090,0
|
|
20241230,135800,119348520,10090,10090,10090,10090,0
|
|
20241230,135700,119348520,10090,10090,10090,10090,0
|
|
20241230,135600,119348520,10090,10090,10090,10090,0
|
|
20241230,135500,119348520,10090,10090,10090,10090,0
|
|
20241230,135400,119348520,10090,10090,10090,10090,0
|
|
20241230,135300,119348520,10090,10090,10090,10090,133
|
|
20241230,135200,118006550,10050,10050,10050,10050,0
|
|
20241230,135100,118006550,10050,10050,10050,10050,1
|
|
20241230,135000,117996500,10080,10080,10080,10080,0
|
|
20241230,134900,117996500,10080,10080,10080,10080,0
|
|
20241230,134800,117996500,10080,10080,10080,10080,0
|
|
20241230,134700,117996500,10080,10080,10080,10080,0
|
|
20241230,134600,117996500,10080,10070,10080,10070,2
|
|
20241230,134500,117976350,10040,10040,10040,10040,0
|
|
20241230,134400,117976350,10040,10040,10040,10040,0
|
|
20241230,134300,117976350,10040,10040,10040,10040,0
|
|
20241230,134200,117976350,10040,10040,10040,10040,0
|
|
20241230,134100,117976350,10040,10040,10040,10040,0
|
|
20241230,134000,117976350,10040,10040,10040,10040,0
|
|
20241230,133900,117976350,10040,10090,10090,10040,40
|
|
20241230,133800,117574700,10040,10040,10040,10040,0
|
|
20241230,133700,117574700,10040,10040,10040,10040,0
|
|
20241230,133600,117574700,10040,10050,10050,10040,40
|
|
20241230,133500,117172850,10100,10100,10100,10100,0
|
|
20241230,133400,117172850,10100,10100,10100,10100,0
|
|
20241230,133300,117172850,10100,10100,10100,10100,0
|
|
20241230,133200,117172850,10100,10100,10100,10100,0
|
|
20241230,133100,117172850,10100,10100,10100,10100,0
|
|
20241230,133000,117172850,10100,10100,10100,10100,0
|
|
20241230,132900,117172850,10100,10100,10100,10100,0
|
|
20241230,132800,117172850,10100,10100,10100,10100,0
|
|
20241230,132700,117172850,10100,10100,10100,10100,0
|
|
20241230,132600,117172850,10100,10100,10100,10100,0
|
|
20241230,132500,117172850,10100,10100,10100,10100,0
|
|
20241230,132400,117172850,10100,10100,10100,10100,0
|
|
20241230,132300,117172850,10100,10050,10100,10040,210
|
|
20241230,132200,115062120,10060,10060,10060,10060,24
|
|
20241230,132100,114820680,10110,10110,10110,10110,0
|
|
20241230,132000,114820680,10110,10110,10110,10110,0
|
|
20241230,131900,114820680,10110,10110,10110,10110,0
|
|
20241230,131800,114820680,10110,10110,10110,10110,0
|
|
20241230,131700,114820680,10110,10110,10110,10110,0
|
|
20241230,131600,114820680,10110,10110,10110,10110,0
|
|
20241230,131500,114820680,10110,10110,10110,10110,0
|
|
20241230,131400,114820680,10110,10110,10110,10110,0
|
|
20241230,131300,114820680,10110,10110,10110,10110,0
|
|
20241230,131200,114820680,10110,10110,10110,10110,0
|
|
20241230,131100,114820680,10110,10110,10110,10110,0
|
|
20241230,131000,114820680,10110,10100,10110,10100,2
|
|
20241230,130900,114800470,10090,10090,10090,10090,0
|
|
20241230,130800,114800470,10090,10090,10090,10090,24
|
|
20241230,130700,114558310,10090,10090,10090,10090,0
|
|
20241230,130600,114558310,10090,10090,10090,10090,0
|
|
20241230,130500,114558310,10090,10090,10090,10090,15
|
|
20241230,130400,114406960,10090,10090,10090,10090,0
|
|
20241230,130300,114406960,10090,10090,10090,10090,10
|
|
20241230,130200,114306060,10090,10090,10090,10090,0
|
|
20241230,130100,114306060,10090,10090,10090,10090,0
|
|
20241230,130000,114306060,10090,10050,10090,10050,2
|
|
20241230,125900,114285920,10050,10050,10050,10050,0
|
|
20241230,125800,114285920,10050,10050,10050,10050,0
|
|
20241230,125700,114285920,10050,10050,10050,10050,0
|
|
20241230,125600,114285920,10050,10050,10050,10050,0
|
|
20241230,125500,114285920,10050,10050,10050,10050,0
|
|
20241230,125400,114285920,10050,10050,10050,10050,38
|
|
20241230,125300,113904020,10090,10090,10090,10090,0
|
|
20241230,125200,113904020,10090,10090,10090,10090,1
|
|
20241230,125100,113893930,10060,10060,10060,10060,0
|
|
20241230,125000,113893930,10060,10060,10060,10060,10
|
|
20241230,124900,113793330,10090,10090,10090,10090,0
|
|
20241230,124800,113793330,10090,10090,10090,10090,3
|
|
20241230,124700,113763060,10090,10090,10090,10090,0
|
|
20241230,124600,113763060,10090,10090,10090,10090,0
|
|
20241230,124500,113763060,10090,10090,10090,10090,1
|
|
20241230,124400,113752970,10060,10060,10060,10060,0
|
|
20241230,124300,113752970,10060,10060,10060,10060,0
|
|
20241230,124200,113752970,10060,10060,10060,10060,0
|
|
20241230,124100,113752970,10060,10060,10060,10060,0
|
|
20241230,124000,113752970,10060,10060,10060,10060,0
|
|
20241230,123900,113752970,10060,10060,10060,10060,0
|
|
20241230,123800,113752970,10060,10060,10060,10060,0
|
|
20241230,123700,113752970,10060,10060,10060,10060,0
|
|
20241230,123600,113752970,10060,10060,10060,10060,0
|
|
20241230,123500,113752970,10060,10060,10060,10060,39
|
|
20241230,123400,113360630,10090,10090,10090,10090,0
|
|
20241230,123300,113360630,10090,10090,10090,10090,0
|
|
20241230,123200,113360630,10090,10090,10090,10090,0
|
|
20241230,123100,113360630,10090,10090,10090,10090,0
|
|
20241230,123000,113360630,10090,10090,10090,10090,0
|
|
20241230,122900,113360630,10090,10090,10090,10090,0
|
|
20241230,122800,113360630,10090,10090,10090,10090,0
|
|
20241230,122700,113360630,10090,10090,10090,10090,0
|
|
20241230,122600,113360630,10090,10090,10090,10090,0
|
|
20241230,122500,113360630,10090,10090,10090,10090,0
|
|
20241230,122400,113360630,10090,10090,10090,10090,0
|
|
20241230,122300,113360630,10090,10090,10090,10090,1
|
|
20241230,122200,113350540,10080,10080,10080,10080,0
|
|
20241230,122100,113350540,10080,10080,10080,10080,0
|
|
20241230,122000,113350540,10080,10080,10080,10080,0
|
|
20241230,121900,113350540,10080,10080,10080,10080,0
|
|
20241230,121800,113350540,10080,10080,10080,10080,0
|
|
20241230,121700,113350540,10080,10080,10080,10080,0
|
|
20241230,121600,113350540,10080,10080,10080,10080,0
|
|
20241230,121500,113350540,10080,10080,10080,10080,1
|
|
20241230,121400,113340460,10090,10090,10090,10090,0
|
|
20241230,121300,113340460,10090,10090,10090,10090,200
|
|
20241230,121200,111322460,10090,10090,10090,10090,0
|
|
20241230,121100,111322460,10090,10090,10090,10090,0
|
|
20241230,121000,111322460,10090,10090,10090,10090,15
|
|
20241230,120900,111171110,10090,10090,10090,10040,35
|
|
20241230,120800,110818660,10080,10070,10080,10070,73
|
|
20241230,120700,110083210,10070,10070,10070,10070,0
|
|
20241230,120600,110083210,10070,10070,10070,10070,0
|
|
20241230,120500,110083210,10070,10070,10070,10070,0
|
|
20241230,120400,110083210,10070,10070,10070,10070,0
|
|
20241230,120300,110083210,10070,10070,10070,10070,0
|
|
20241230,120200,110083210,10070,10070,10070,10070,0
|
|
20241230,120100,110083210,10070,10070,10070,10070,0
|
|
20241230,120000,110083210,10070,10070,10070,10070,0
|
|
20241230,115900,110083210,10070,10070,10070,10070,32
|
|
20241230,115800,109760970,10070,10070,10070,10070,0
|
|
20241230,115700,109760970,10070,10070,10070,10070,0
|
|
20241230,115600,109760970,10070,10070,10070,10070,1
|
|
20241230,115500,109750900,10060,10050,10060,10050,261
|
|
20241230,115400,107127420,10070,10070,10070,10070,0
|
|
20241230,115300,107127420,10070,10050,10070,10040,102
|
|
20241230,115200,106103270,10050,10050,10050,10050,0
|
|
20241230,115100,106103270,10050,10050,10050,10050,0
|
|
20241230,115000,106103270,10050,10050,10050,10050,68
|
|
20241230,114900,105419870,10060,10060,10060,10060,0
|
|
20241230,114800,105419870,10060,10060,10060,10060,0
|
|
20241230,114700,105419870,10060,10060,10060,10060,0
|
|
20241230,114600,105419870,10060,10060,10060,10060,0
|
|
20241230,114500,105419870,10060,10060,10060,10060,0
|
|
20241230,114400,105419870,10060,10060,10060,10050,42
|
|
20241230,114300,104997660,10110,10110,10110,10110,0
|
|
20241230,114200,104997660,10110,10110,10110,10110,0
|
|
20241230,114100,104997660,10110,10110,10110,10110,0
|
|
20241230,114000,104997660,10110,10110,10110,10110,0
|
|
20241230,113900,104997660,10110,10110,10110,10110,0
|
|
20241230,113800,104997660,10110,10110,10110,10110,18
|
|
20241230,113700,104815680,10060,10060,10060,10060,0
|
|
20241230,113600,104815680,10060,10060,10060,10060,0
|
|
20241230,113500,104815680,10060,10060,10060,10060,0
|
|
20241230,113400,104815680,10060,10060,10060,10060,0
|
|
20241230,113300,104815680,10060,10060,10060,10060,0
|
|
20241230,113200,104815680,10060,10060,10060,10060,0
|
|
20241230,113100,104815680,10060,10060,10060,10060,0
|
|
20241230,113000,104815680,10060,10060,10060,10060,0
|
|
20241230,112900,104815680,10060,10060,10060,10060,0
|
|
20241230,112800,104815680,10060,10060,10060,10060,0
|
|
20241230,112700,104815680,10060,10060,10060,10060,0
|
|
20241230,112600,104815680,10060,10060,10060,10060,0
|
|
20241230,112500,104815680,10060,10060,10060,10060,0
|
|
20241230,112400,104815680,10060,10060,10060,10060,0
|
|
20241230,112300,104815680,10060,10060,10060,10060,0
|
|
20241230,112200,104815680,10060,10050,10070,10040,94
|
|
20241230,112100,103870490,10060,10060,10060,10050,254
|
|
20241230,112000,101315750,10060,10060,10060,10060,0
|
|
20241230,111900,101315750,10060,10060,10060,10060,0
|
|
20241230,111800,101315750,10060,10060,10060,10060,0
|
|
20241230,111700,101315750,10060,10060,10060,10060,0
|
|
20241230,111600,101315750,10060,10060,10060,10060,0
|
|
20241230,111500,101315750,10060,10060,10060,10060,0
|
|
20241230,111400,101315750,10060,10060,10060,10060,0
|
|
20241230,111300,101315750,10060,10060,10060,10050,54
|
|
20241230,111200,100772770,10120,10120,10120,10120,0
|
|
20241230,111100,100772770,10120,10120,10120,10120,0
|
|
20241230,111000,100772770,10120,10120,10120,10120,0
|
|
20241230,110900,100772770,10120,10120,10120,10120,0
|
|
20241230,110800,100772770,10120,10120,10120,10120,1
|
|
20241230,110700,100762650,10060,10060,10060,10060,0
|
|
20241230,110600,100762650,10060,10060,10060,10060,0
|
|
20241230,110500,100762650,10060,10070,10070,10060,28
|
|
20241230,110400,100480960,10080,10090,10090,10080,2
|
|
20241230,110300,100460790,10100,10110,10110,10100,3
|
|
20241230,110200,100430480,10120,10120,10120,10120,5
|
|
20241230,110100,100379880,10140,10140,10140,10140,0
|
|
20241230,110000,100379880,10140,10140,10140,10140,1
|
|
20241230,105900,100369740,10140,10140,10140,10140,0
|
|
20241230,105800,100369740,10140,10140,10140,10140,0
|
|
20241230,105700,100369740,10140,10140,10140,10140,0
|
|
20241230,105600,100369740,10140,10140,10140,10140,2
|
|
20241230,105500,100349460,10140,10140,10140,10140,0
|
|
20241230,105400,100349460,10140,10140,10140,10140,0
|
|
20241230,105300,100349460,10140,10120,10140,10120,16
|
|
20241230,105200,100187420,10120,10120,10120,10120,34
|
|
20241230,105100,99843340,10120,10120,10120,10120,0
|
|
20241230,105000,99843340,10120,10120,10120,10120,0
|
|
20241230,104900,99843340,10120,10130,10130,10120,11
|
|
20241230,104800,99732010,10120,10120,10120,10120,0
|
|
20241230,104700,99732010,10120,10120,10120,10120,0
|
|
20241230,104600,99732010,10120,10120,10120,10120,0
|
|
20241230,104500,99732010,10120,10120,10120,10120,0
|
|
20241230,104400,99732010,10120,10120,10120,10120,0
|
|
20241230,104300,99732010,10120,10120,10120,10120,15
|
|
20241230,104200,99580210,10120,10120,10120,10120,0
|
|
20241230,104100,99580210,10120,10130,10130,10120,39
|
|
20241230,104000,99185510,10130,10130,10130,10130,0
|
|
20241230,103900,99185510,10130,10130,10130,10130,0
|
|
20241230,103800,99185510,10130,10130,10130,10130,0
|
|
20241230,103700,99185510,10130,10160,10160,10130,14
|
|
20241230,103600,99043660,10180,10180,10180,10180,0
|
|
20241230,103500,99043660,10180,10180,10180,10180,0
|
|
20241230,103400,99043660,10180,10180,10180,10180,0
|
|
20241230,103300,99043660,10180,10180,10180,10180,0
|
|
20241230,103200,99043660,10180,10180,10180,10180,0
|
|
20241230,103100,99043660,10180,10180,10180,10180,0
|
|
20241230,103000,99043660,10180,10180,10180,10180,0
|
|
20241230,102900,99043660,10180,10180,10180,10180,1
|
|
20241230,102800,99033480,10180,10180,10180,10180,0
|
|
20241230,102700,99033480,10180,10130,10180,10130,222
|
|
20241230,102600,96779330,10130,10130,10140,10130,56
|
|
20241230,102500,96212000,10130,10130,10130,10130,0
|
|
20241230,102400,96212000,10130,10130,10130,10130,5
|
|
20241230,102300,96161350,10120,10120,10120,10120,0
|
|
20241230,102200,96161350,10120,10120,10120,10120,0
|
|
20241230,102100,96161350,10120,10120,10120,10120,51
|
|
20241230,102000,95645230,10150,10150,10150,10150,0
|
|
20241230,101900,95645230,10150,10150,10150,10150,0
|
|
20241230,101800,95645230,10150,10150,10150,10130,53
|
|
20241230,101700,95108220,10140,10130,10140,10130,116
|
|
20241230,101600,93932160,10150,10120,10150,10120,423
|
|
20241230,101500,89648150,10120,10120,10120,10120,11
|
|
20241230,101400,89536830,10120,10090,10120,10090,172
|
|
20241230,101300,87798660,10090,10080,10090,10080,487
|
|
20241230,101200,82889400,10080,10080,10080,10080,0
|
|
20241230,101100,82889400,10080,10080,10080,10080,0
|
|
20241230,101000,82889400,10080,10080,10080,10080,0
|
|
20241230,100900,82889400,10080,10080,10080,10080,0
|
|
20241230,100800,82889400,10080,10080,10080,10080,1
|
|
20241230,100700,82879320,10080,10080,10080,10080,3
|
|
20241230,100600,82849080,10080,10080,10080,10080,3
|
|
20241230,100500,82818840,10080,10080,10080,10080,4
|
|
20241230,100400,82778520,10060,10060,10060,10060,0
|
|
20241230,100300,82778520,10060,10060,10060,10060,0
|
|
20241230,100200,82778520,10060,10060,10060,10060,0
|
|
20241230,100100,82778520,10060,10060,10060,10060,0
|
|
20241230,100000,82778520,10060,10060,10060,10060,263
|
|
20241230,095900,80132740,10060,10060,10060,10060,0
|
|
20241230,095800,80132740,10060,10060,10060,10060,0
|
|
20241230,095700,80132740,10060,10060,10060,10060,0
|
|
20241230,095600,80132740,10060,10060,10060,10060,0
|
|
20241230,095500,80132740,10060,10060,10060,10060,27
|
|
20241230,095400,79861120,10060,10060,10060,10060,0
|
|
20241230,095300,79861120,10060,10070,10080,10060,145
|
|
20241230,095200,78400920,10060,10060,10060,10060,0
|
|
20241230,095100,78400920,10060,10060,10060,10060,28
|
|
20241230,095000,78119240,10040,10060,10060,10040,65
|
|
20241230,094900,77466620,10060,10060,10060,10060,0
|
|
20241230,094800,77466620,10060,10060,10060,10060,3
|
|
20241230,094700,77436440,10060,10060,10060,10060,5
|
|
20241230,094600,77386140,10040,10060,10060,10040,54
|
|
20241230,094500,76843900,10040,10040,10040,10040,0
|
|
20241230,094400,76843900,10040,10040,10040,10030,55
|
|
20241230,094300,76291720,10050,10060,10060,10050,2
|
|
20241230,094200,76271610,10050,10050,10050,10050,0
|
|
20241230,094100,76271610,10050,10050,10050,10050,440
|
|
20241230,094000,71849610,10080,10080,10080,10080,1
|
|
20241230,093900,71839530,10050,10050,10050,10050,31
|
|
20241230,093800,71527980,10050,10080,10080,10050,709
|
|
20241230,093700,64402500,10050,10050,10080,10050,284
|
|
20241230,093600,61548270,10050,10040,10050,10040,1011
|
|
20241230,093500,51397820,10040,10040,10040,10040,0
|
|
20241230,093400,51397820,10040,10040,10040,10040,0
|
|
20241230,093300,51397820,10040,10040,10040,10040,0
|
|
20241230,093200,51397820,10040,10040,10040,10040,1
|
|
20241230,093100,51387780,10030,10030,10030,10030,2
|
|
20241230,093000,51367720,10040,10010,10040,10010,35
|
|
20241230,092900,51017260,10040,10040,10040,10040,0
|
|
20241230,092800,51017260,10040,10040,10040,10040,2
|
|
20241230,092700,50997180,10040,10040,10040,10040,1
|
|
20241230,092600,50987140,10010,10030,10030,10010,200
|
|
20241230,092500,48984260,10050,10050,10050,10050,1
|
|
20241230,092400,48974210,10050,10050,10050,10050,0
|
|
20241230,092300,48974210,10050,10050,10060,10050,61
|
|
20241230,092200,48361050,10030,10050,10100,10030,106
|
|
20241230,092100,47295820,10050,10050,10050,10050,1
|
|
20241230,092000,47285770,10030,10030,10030,10030,0
|
|
20241230,091900,47285770,10030,10010,10030,10000,615
|
|
20241230,091800,41132920,10000,10010,10010,10000,1000
|
|
20241230,091700,31132470,10000,10000,10000,10000,300
|
|
20241230,091600,28132470,10010,10000,10010,10000,105
|
|
20241230,091500,27082420,10000,9980,10000,9980,470
|
|
20241230,091400,22390450,9980,9980,9980,9980,400
|
|
20241230,091300,18398450,9980,9980,9980,9980,102
|
|
20241230,091200,17380490,9970,9960,9970,9960,200
|
|
20241230,091100,15387490,9970,9940,9970,9940,176
|
|
20241230,091000,13635770,9960,9920,9960,9920,202
|
|
20241230,090900,11628810,9940,9940,9940,9940,0
|
|
20241230,090800,11628810,9940,9940,9940,9940,0
|
|
20241230,090700,11628810,9940,9940,9940,9940,0
|
|
20241230,090600,11628810,9940,9940,9940,9940,236
|
|
20241230,090500,9282970,9940,9900,9940,9900,101
|
|
20241230,090400,8283030,9940,9940,9940,9940,4
|
|
20241230,090300,8243270,9900,9900,9900,9900,117
|
|
20241230,090200,7084970,9870,9880,9880,9870,290
|
|
20241230,090100,4222660,9870,9880,9880,9870,3
|
|
20241230,090000,4193040,9870,9890,9890,9870,424
|