600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185700,1656486720,19800,19800,19800,19800,2405
|
|
20241202,185600,1656486720,19800,19800,19800,19800,0
|
|
20241202,185500,1656486720,19800,19800,19800,19800,0
|
|
20241202,185400,1656486720,19800,19800,19800,19800,0
|
|
20241202,185300,1656486720,19800,19800,19800,19800,0
|
|
20241202,185200,1656486720,19800,19800,19800,19800,0
|
|
20241202,185100,1656486720,19800,19800,19800,19800,0
|
|
20241202,185000,1656486720,19800,19800,19800,19800,0
|
|
20241202,184900,1656486720,19800,19800,19800,19800,0
|
|
20241202,184800,1656486720,19800,19800,19800,19800,0
|
|
20241202,184700,1656486720,19800,19800,19800,19800,0
|
|
20241202,184600,1656486720,19800,19800,19800,19800,0
|
|
20241202,184500,1656486720,19800,19800,19800,19800,0
|
|
20241202,184400,1656486720,19800,19800,19800,19800,0
|
|
20241202,184300,1656486720,19800,19800,19800,19800,0
|
|
20241202,184200,1656486720,19800,19800,19800,19800,0
|
|
20241202,184100,1656486720,19800,19800,19800,19800,0
|
|
20241202,184000,1656486720,19800,19800,19800,19800,0
|
|
20241202,183900,1656486720,19800,19800,19800,19800,0
|
|
20241202,183800,1656486720,19800,19800,19800,19800,0
|
|
20241202,183700,1656486720,19800,19800,19800,19800,0
|
|
20241202,183600,1656486720,19800,19800,19800,19800,0
|
|
20241202,183500,1656486720,19800,19800,19800,19800,0
|
|
20241202,183400,1656486720,19800,19800,19800,19800,0
|
|
20241202,183300,1656486720,19800,19800,19800,19800,0
|
|
20241202,183200,1656486720,19800,19800,19800,19800,0
|
|
20241202,183100,1656486720,19800,19800,19800,19800,0
|
|
20241202,183000,1656486720,19800,19800,19800,19800,0
|
|
20241202,182900,1656486720,19800,19800,19800,19800,0
|
|
20241202,182800,1656486720,19800,19800,19800,19800,0
|
|
20241202,182700,1656486720,19800,19800,19800,19800,2405
|
|
20241202,182600,1656486720,19800,19800,19800,19800,0
|
|
20241202,182500,1656486720,19800,19800,19800,19800,0
|
|
20241202,182400,1656486720,19800,19800,19800,19800,0
|
|
20241202,182300,1656486720,19800,19800,19800,19800,0
|
|
20241202,182200,1656486720,19800,19800,19800,19800,0
|
|
20241202,182100,1656486720,19800,19800,19800,19800,0
|
|
20241202,182000,1656486720,19800,19800,19800,19800,0
|
|
20241202,181900,1656486720,19800,19800,19800,19800,0
|
|
20241202,181800,1656486720,19800,19800,19800,19800,0
|
|
20241202,181700,1656486720,19800,19800,19800,19800,0
|
|
20241202,181600,1656486720,19800,19800,19800,19800,0
|
|
20241202,181500,1656486720,19800,19800,19800,19800,0
|
|
20241202,181400,1656486720,19800,19800,19800,19800,0
|
|
20241202,181300,1656486720,19800,19800,19800,19800,0
|
|
20241202,181200,1656486720,19800,19800,19800,19800,0
|
|
20241202,181100,1656486720,19800,19800,19800,19800,0
|
|
20241202,181000,1656486720,19800,19800,19800,19800,0
|
|
20241202,180900,1656486720,19800,19800,19800,19800,0
|
|
20241202,180800,1656486720,19800,19800,19800,19800,0
|
|
20241202,180700,1656486720,19800,19800,19800,19800,0
|
|
20241202,180600,1656486720,19800,19800,19800,19800,0
|
|
20241202,180500,1656486720,19800,19800,19800,19800,0
|
|
20241202,180400,1656486720,19800,19800,19800,19800,0
|
|
20241202,180300,1656486720,19800,19800,19800,19800,0
|
|
20241202,180200,1656486720,19800,19800,19800,19800,0
|
|
20241202,180100,1656486720,19800,19800,19800,19800,0
|
|
20241202,180000,1656486720,19800,19800,19800,19800,0
|
|
20241202,175900,1656486720,19800,19800,19800,19800,0
|
|
20241202,175800,1656486720,19800,19800,19800,19800,0
|
|
20241202,175700,1656486720,19800,19800,19800,19800,2405
|
|
20241202,175600,1656486720,19800,19800,19800,19800,0
|
|
20241202,175500,1656486720,19800,19800,19800,19800,0
|
|
20241202,175400,1656486720,19800,19800,19800,19800,0
|
|
20241202,175300,1656486720,19800,19800,19800,19800,0
|
|
20241202,175200,1656486720,19800,19800,19800,19800,0
|
|
20241202,175100,1656486720,19800,19800,19800,19800,0
|
|
20241202,175000,1656486720,19800,19800,19800,19800,0
|
|
20241202,174900,1656486720,19800,19800,19800,19800,0
|
|
20241202,174800,1656486720,19800,19800,19800,19800,0
|
|
20241202,174700,1656486720,19800,19800,19800,19800,0
|
|
20241202,174600,1656486720,19800,19800,19800,19800,0
|
|
20241202,174500,1656486720,19800,19800,19800,19800,0
|
|
20241202,174400,1656486720,19800,19800,19800,19800,0
|
|
20241202,174300,1656486720,19800,19800,19800,19800,0
|
|
20241202,174200,1656486720,19800,19800,19800,19800,0
|
|
20241202,174100,1656486720,19800,19800,19800,19800,0
|
|
20241202,174000,1656486720,19800,19800,19800,19800,0
|
|
20241202,173900,1656486720,19800,19800,19800,19800,0
|
|
20241202,173800,1656486720,19800,19800,19800,19800,0
|
|
20241202,173700,1656486720,19800,19800,19800,19800,0
|
|
20241202,173600,1656486720,19800,19800,19800,19800,0
|
|
20241202,173500,1656486720,19800,19800,19800,19800,0
|
|
20241202,173400,1656486720,19800,19800,19800,19800,0
|
|
20241202,173300,1656486720,19800,19800,19800,19800,0
|
|
20241202,173200,1656486720,19800,19800,19800,19800,0
|
|
20241202,173100,1656486720,19800,19800,19800,19800,0
|
|
20241202,173000,1656486720,19800,19800,19800,19800,0
|
|
20241202,172900,1656486720,19800,19800,19800,19800,0
|
|
20241202,172800,1656486720,19800,19800,19800,19800,0
|
|
20241202,172700,1656486720,19800,19800,19800,19800,2405
|
|
20241202,172600,1656486720,19800,19800,19800,19800,0
|
|
20241202,172500,1656486720,19800,19800,19800,19800,0
|
|
20241202,172400,1656486720,19800,19800,19800,19800,0
|
|
20241202,172300,1656486720,19800,19800,19800,19800,0
|
|
20241202,172200,1656486720,19800,19800,19800,19800,0
|
|
20241202,172100,1656486720,19800,19800,19800,19800,0
|
|
20241202,172000,1656486720,19800,19800,19800,19800,0
|
|
20241202,171900,1656486720,19800,19800,19800,19800,0
|
|
20241202,171800,1656486720,19800,19800,19800,19800,0
|
|
20241202,171700,1656486720,19800,19800,19800,19800,0
|
|
20241202,171600,1656486720,19800,19800,19800,19800,0
|
|
20241202,171500,1656486720,19800,19800,19800,19800,0
|
|
20241202,171400,1656486720,19800,19800,19800,19800,0
|
|
20241202,171300,1656486720,19800,19800,19800,19800,0
|
|
20241202,171200,1656486720,19800,19800,19800,19800,0
|
|
20241202,171100,1656486720,19800,19800,19800,19800,0
|
|
20241202,171000,1656486720,19800,19800,19800,19800,0
|
|
20241202,170900,1656486720,19800,19800,19800,19800,0
|
|
20241202,170800,1656486720,19800,19800,19800,19800,0
|
|
20241202,170700,1656486720,19800,19800,19800,19800,0
|
|
20241202,170600,1656486720,19800,19800,19800,19800,0
|
|
20241202,170500,1656486720,19800,19800,19800,19800,0
|
|
20241202,170400,1656486720,19800,19800,19800,19800,0
|
|
20241202,170300,1656486720,19800,19800,19800,19800,0
|
|
20241202,170200,1656486720,19800,19800,19800,19800,0
|
|
20241202,170100,1656486720,19800,19800,19800,19800,0
|
|
20241202,170000,1656486720,19800,19800,19800,19800,0
|
|
20241202,165900,1656486720,19800,19800,19800,19800,0
|
|
20241202,165800,1656486720,19800,19800,19800,19800,0
|
|
20241202,165700,1656486720,19800,19800,19800,19800,2405
|
|
20241202,165600,1656486720,19800,19800,19800,19800,0
|
|
20241202,165500,1656486720,19800,19800,19800,19800,0
|
|
20241202,165400,1656486720,19800,19800,19800,19800,0
|
|
20241202,165300,1656486720,19800,19800,19800,19800,0
|
|
20241202,165200,1656486720,19800,19800,19800,19800,0
|
|
20241202,165100,1656486720,19800,19800,19800,19800,0
|
|
20241202,165000,1656486720,19800,19800,19800,19800,0
|
|
20241202,164900,1656486720,19800,19800,19800,19800,0
|
|
20241202,164800,1656486720,19800,19800,19800,19800,0
|
|
20241202,164700,1656486720,19800,19800,19800,19800,0
|
|
20241202,164600,1656486720,19800,19800,19800,19800,0
|
|
20241202,164500,1656486720,19800,19800,19800,19800,0
|
|
20241202,164400,1656486720,19800,19800,19800,19800,0
|
|
20241202,164300,1656486720,19800,19800,19800,19800,0
|
|
20241202,164200,1656486720,19800,19800,19800,19800,0
|
|
20241202,164100,1656486720,19800,19800,19800,19800,0
|
|
20241202,164000,1656486720,19800,19800,19800,19800,0
|
|
20241202,163900,1656486720,19800,19800,19800,19800,0
|
|
20241202,163800,1656486720,19800,19800,19800,19800,0
|
|
20241202,163700,1656486720,19800,19800,19800,19800,0
|
|
20241202,163600,1656486720,19800,19800,19800,19800,0
|
|
20241202,163500,1656486720,19800,19800,19800,19800,0
|
|
20241202,163400,1656486720,19800,19800,19800,19800,0
|
|
20241202,163300,1656486720,19800,19800,19800,19800,0
|
|
20241202,163200,1656486720,19800,19800,19800,19800,0
|
|
20241202,163100,1656486720,19800,19800,19800,19800,0
|
|
20241202,163000,1656486720,19800,19800,19800,19800,0
|
|
20241202,162900,1656486720,19800,19800,19800,19800,0
|
|
20241202,162800,1656486720,19800,19800,19800,19800,0
|
|
20241202,162700,1656486720,19800,19800,19800,19800,2405
|
|
20241202,162600,1656486720,19800,19800,19800,19800,0
|
|
20241202,162500,1656486720,19800,19800,19800,19800,0
|
|
20241202,162400,1656486720,19800,19800,19800,19800,0
|
|
20241202,162300,1656486720,19800,19800,19800,19800,0
|
|
20241202,162200,1656486720,19800,19800,19800,19800,0
|
|
20241202,162100,1656486720,19800,19800,19800,19800,0
|
|
20241202,162000,1656486720,19800,19800,19800,19800,0
|
|
20241202,161900,1656486720,19800,19800,19800,19800,0
|
|
20241202,161800,1656486720,19800,19800,19800,19800,0
|
|
20241202,161700,1656486720,19800,19800,19800,19800,0
|
|
20241202,161600,1656486720,19800,19800,19800,19800,0
|
|
20241202,161500,1656486720,19800,19800,19800,19800,0
|
|
20241202,161400,1656486720,19800,19800,19800,19800,0
|
|
20241202,161300,1656486720,19800,19800,19800,19800,0
|
|
20241202,161200,1656486720,19800,19800,19800,19800,0
|
|
20241202,161100,1656486720,19800,19800,19800,19800,0
|
|
20241202,161000,1656486720,19800,19800,19800,19800,0
|
|
20241202,160900,1656486720,19800,19800,19800,19800,0
|
|
20241202,160800,1656486720,19800,19800,19800,19800,0
|
|
20241202,160700,1656486720,19800,19800,19800,19800,0
|
|
20241202,160600,1656486720,19800,19800,19800,19800,0
|
|
20241202,160500,1656486720,19800,19800,19800,19800,0
|
|
20241202,160400,1656486720,19800,19800,19800,19800,0
|
|
20241202,160300,1656486720,19800,19800,19800,19800,0
|
|
20241202,160200,1656486720,19800,19800,19800,19800,0
|
|
20241202,160100,1656486720,19800,19800,19800,19800,0
|
|
20241202,160000,1656486720,19800,19800,19800,19800,0
|
|
20241202,155900,1656486720,19800,19800,19800,19800,0
|
|
20241202,155800,1656486720,19800,19800,19800,19800,0
|
|
20241202,155700,1656486720,19800,19800,19800,19800,2405
|
|
20241202,155600,1656486720,19800,19800,19800,19800,0
|
|
20241202,155500,1656486720,19800,19800,19800,19800,0
|
|
20241202,155400,1656486720,19800,19800,19800,19800,0
|
|
20241202,155300,1656486720,19800,19800,19800,19800,0
|
|
20241202,155200,1656486720,19800,19800,19800,19800,0
|
|
20241202,155100,1656486720,19800,19800,19800,19800,0
|
|
20241202,155000,1656486720,19800,19800,19800,19800,0
|
|
20241202,154900,1656486720,19800,19800,19800,19800,0
|
|
20241202,154800,1656486720,19800,19800,19800,19800,0
|
|
20241202,154700,1656486720,19800,19800,19800,19800,0
|
|
20241202,154600,1656486720,19800,19800,19800,19800,0
|
|
20241202,154500,1656486720,19800,19800,19800,19800,0
|
|
20241202,154400,1656486720,19800,19800,19800,19800,0
|
|
20241202,154300,1656486720,19800,19800,19800,19800,0
|
|
20241202,154200,1656486720,19800,19800,19800,19800,0
|
|
20241202,154100,1656486720,19800,19800,19800,19800,0
|
|
20241202,154000,1656486720,19800,19800,19800,19800,0
|
|
20241202,153900,1656486720,19800,19800,19800,19800,0
|
|
20241202,153800,1656486720,19800,19800,19800,19800,0
|
|
20241202,153700,1656486720,19800,19800,19800,19800,0
|
|
20241202,153600,1656486720,19800,19800,19800,19800,0
|
|
20241202,153500,1656486720,19800,19800,19800,19800,0
|
|
20241202,153400,1656486720,19800,19800,19800,19800,0
|
|
20241202,153300,1656486720,19800,19800,19800,19800,0
|
|
20241202,153200,1656486720,19800,19800,19800,19800,0
|
|
20241202,153100,1656486720,19800,19800,19800,19800,0
|
|
20241202,153000,1656486720,19800,19800,19800,19800,2405
|
|
20241202,152900,1608867720,19790,19790,19790,19790,0
|
|
20241202,152800,1608867720,19790,19790,19790,19790,0
|
|
20241202,152700,1608867720,19790,19790,19790,19790,0
|
|
20241202,152600,1608867720,19790,19790,19790,19790,0
|
|
20241202,152500,1608867720,19790,19790,19790,19790,0
|
|
20241202,152400,1608867720,19790,19790,19790,19790,0
|
|
20241202,152300,1608867720,19790,19790,19790,19790,0
|
|
20241202,152200,1608867720,19790,19790,19790,19790,0
|
|
20241202,152100,1608867720,19790,19790,19790,19790,0
|
|
20241202,152000,1608867720,19790,19790,19790,19790,0
|
|
20241202,151900,1608867720,19790,19790,19790,19790,102
|
|
20241202,151800,1606849140,19750,19760,19790,19750,881
|
|
20241202,151700,1589441180,19780,19760,19780,19750,569
|
|
20241202,151600,1578198690,19780,19770,19780,19770,12
|
|
20241202,151500,1577961340,19780,19780,19780,19760,252
|
|
20241202,151400,1572979180,19790,19750,19790,19750,171
|
|
20241202,151300,1569600730,19750,19760,19760,19750,11
|
|
20241202,151200,1569383380,19750,19750,19780,19750,57
|
|
20241202,151100,1568257600,19750,19750,19780,19750,758
|
|
20241202,151000,1553280540,19770,19830,19830,19760,2336
|
|
20241202,150900,1507046540,19830,19890,19890,19830,41
|
|
20241202,150800,1506233450,19830,19830,19830,19830,50
|
|
20241202,150700,1505241950,19830,19840,19840,19830,90
|
|
20241202,150600,1503457170,19840,19850,19850,19840,60
|
|
20241202,150500,1502266510,19890,19890,19890,19890,50
|
|
20241202,150400,1501272010,19890,19860,19890,19860,108
|
|
20241202,150300,1499126230,19860,19860,19860,19860,1905
|
|
20241202,150200,1461292930,19860,19860,19860,19860,0
|
|
20241202,150100,1461292930,19860,19870,19870,19860,264
|
|
20241202,150000,1456049590,19870,19900,19900,19870,116
|
|
20241202,145900,1453744050,19880,19900,19900,19880,17
|
|
20241202,145800,1453405830,19900,19900,19900,19900,8
|
|
20241202,145700,1453246630,19900,19900,19900,19900,0
|
|
20241202,145600,1453246630,19900,19890,19900,19890,351
|
|
20241202,145500,1446264730,19900,19900,19900,19890,408
|
|
20241202,145400,1438148530,19900,19900,19900,19900,41
|
|
20241202,145300,1437332630,19890,19890,19890,19890,0
|
|
20241202,145200,1437332630,19890,19900,19900,19890,51
|
|
20241202,145100,1436317740,19900,19900,19900,19900,10
|
|
20241202,145000,1436118740,19900,19890,19900,19890,93
|
|
20241202,144900,1434268050,19890,19890,19890,19890,10
|
|
20241202,144800,1434069150,19890,19890,19890,19890,0
|
|
20241202,144700,1434069150,19890,19910,19910,19890,632
|
|
20241202,144600,1421492400,19910,19910,19910,19910,72
|
|
20241202,144500,1420058880,19910,19920,19920,19910,110
|
|
20241202,144400,1417868280,19920,19940,19940,19920,268
|
|
20241202,144300,1412527550,19960,19960,19960,19960,1
|
|
20241202,144200,1412507590,19910,19910,19910,19910,61
|
|
20241202,144100,1411293080,19910,19910,19910,19910,139
|
|
20241202,144000,1408525590,19910,19910,19910,19910,0
|
|
20241202,143900,1408525590,19910,19910,19910,19910,34
|
|
20241202,143800,1407848650,19990,19990,19990,19990,0
|
|
20241202,143700,1407848650,19990,19970,19990,19970,103
|
|
20241202,143600,1405789710,19900,19900,19900,19900,80
|
|
20241202,143500,1404197710,20000,20000,20000,20000,0
|
|
20241202,143400,1404197710,20000,19910,20000,19910,101
|
|
20241202,143300,1402186710,20000,20000,20000,20000,1
|
|
20241202,143200,1402166710,19950,19950,19950,19950,1
|
|
20241202,143100,1402146760,19870,19910,19910,19870,195
|
|
20241202,143000,1398266960,19910,19910,19910,19910,2
|
|
20241202,142900,1398227140,19900,19900,19900,19900,0
|
|
20241202,142800,1398227140,19900,19900,19900,19900,0
|
|
20241202,142700,1398227140,19900,19950,19960,19900,430
|
|
20241202,142600,1389651170,19930,19930,19930,19930,21
|
|
20241202,142500,1389232640,19940,19940,19940,19940,0
|
|
20241202,142400,1389232640,19940,19940,19940,19940,0
|
|
20241202,142300,1389232640,19940,19950,19950,19940,290
|
|
20241202,142200,1383448220,20000,20000,20000,20000,0
|
|
20241202,142100,1383448220,20000,20000,20000,20000,0
|
|
20241202,142000,1383448220,20000,20000,20000,20000,6
|
|
20241202,141900,1383328220,19950,19950,19950,19950,0
|
|
20241202,141800,1383328220,19950,19950,19950,19950,1
|
|
20241202,141700,1383308270,19960,19970,19970,19960,47
|
|
20241202,141600,1382369690,20000,20000,20000,20000,0
|
|
20241202,141500,1382369690,20000,20000,20000,20000,35
|
|
20241202,141400,1381669690,20000,19990,20000,19990,14
|
|
20241202,141300,1381389710,19980,19980,19980,19980,1
|
|
20241202,141200,1381369730,19970,19970,19970,19970,1
|
|
20241202,141100,1381349760,19950,19950,19950,19950,0
|
|
20241202,141000,1381349760,19950,19960,19960,19950,77
|
|
20241202,140900,1379813600,19970,19980,19980,19970,7
|
|
20241202,140800,1379673750,19990,19990,19990,19990,0
|
|
20241202,140700,1379673750,19990,19990,19990,19990,1
|
|
20241202,140600,1379653760,19990,19990,19990,19990,0
|
|
20241202,140500,1379653760,19990,20000,20000,19990,339
|
|
20241202,140400,1372877100,20050,20050,20050,20050,10
|
|
20241202,140300,1372676600,20050,20050,20050,20050,0
|
|
20241202,140200,1372676600,20050,20050,20050,20050,0
|
|
20241202,140100,1372676600,20050,20050,20050,20050,0
|
|
20241202,140000,1372676600,20050,20050,20050,20050,0
|
|
20241202,135900,1372676600,20050,20100,20100,20050,60
|
|
20241202,135800,1371473100,20100,20100,20100,20100,0
|
|
20241202,135700,1371473100,20100,20000,20100,20000,208
|
|
20241202,135600,1367303100,20050,20050,20050,20050,0
|
|
20241202,135500,1367303100,20050,20050,20050,20050,0
|
|
20241202,135400,1367303100,20050,20050,20050,20050,0
|
|
20241202,135300,1367303100,20050,20050,20050,20050,0
|
|
20241202,135200,1367303100,20050,20050,20050,20050,0
|
|
20241202,135100,1367303100,20050,20050,20050,20050,100
|
|
20241202,135000,1365298100,20050,20050,20050,20050,1
|
|
20241202,134900,1365278050,20000,19950,20000,19950,174
|
|
20241202,134800,1361800720,19940,19980,19980,19940,50
|
|
20241202,134700,1360803440,19990,19990,19990,19990,0
|
|
20241202,134600,1360803440,19990,19990,19990,19990,1
|
|
20241202,134500,1360783450,19990,19990,19990,19990,0
|
|
20241202,134400,1360783450,19990,19970,19990,19970,100
|
|
20241202,134300,1358784940,19970,19970,19970,19970,1
|
|
20241202,134200,1358764970,19970,19970,19970,19970,37
|
|
20241202,134100,1358026080,19950,19950,19950,19950,500
|
|
20241202,134000,1348051080,19960,19960,19960,19960,1
|
|
20241202,133900,1348031120,19960,19960,19960,19960,30
|
|
20241202,133800,1347432320,19960,19960,19960,19960,10
|
|
20241202,133700,1347232720,19900,19970,19970,19900,510
|
|
20241202,133600,1337083020,19970,19920,19970,19920,183
|
|
20241202,133500,1333437160,19910,19850,19910,19850,4109
|
|
20241202,133400,1251817540,19850,19870,19900,19850,1276
|
|
20241202,133300,1226476570,19850,19840,19860,19840,3152
|
|
20241202,133200,1163910280,19830,19830,19830,19830,1
|
|
20241202,133100,1163890450,19760,19820,19820,19760,1550
|
|
20241202,133000,1133251770,19820,19850,19850,19820,26
|
|
20241202,132900,1132736420,19850,19850,19850,19850,2
|
|
20241202,132800,1132696720,19850,19850,19850,19850,611
|
|
20241202,132700,1120568370,19850,19840,19850,19840,946
|
|
20241202,132600,1101795850,19840,19810,19840,19810,301
|
|
20241202,132500,1095824040,19800,19750,19800,19750,167
|
|
20241202,132400,1092519550,19750,19760,19790,19750,43
|
|
20241202,132300,1091670210,19740,19750,19750,19720,651
|
|
20241202,132200,1078813850,19750,19780,19780,19750,275
|
|
20241202,132100,1073381290,19780,19790,19790,19780,3
|
|
20241202,132000,1073321930,19800,19790,19800,19780,310
|
|
20241202,131900,1067184050,19800,19800,19800,19800,0
|
|
20241202,131800,1067184050,19800,19800,19800,19800,0
|
|
20241202,131700,1067184050,19800,19800,19800,19800,50
|
|
20241202,131600,1066194050,19800,19800,19800,19800,59
|
|
20241202,131500,1065025850,19800,19820,19820,19800,501
|
|
20241202,131400,1055105920,19840,19820,19840,19820,147
|
|
20241202,131300,1052189510,19820,19810,19820,19810,2
|
|
20241202,131200,1052149880,19800,19790,19800,19790,27
|
|
20241202,131100,1051615540,19790,19790,19800,19790,60
|
|
20241202,131000,1050428090,19790,19800,19800,19790,90
|
|
20241202,130900,1048646970,19790,19790,19790,19790,80
|
|
20241202,130800,1047063770,19790,19810,19810,19790,37
|
|
20241202,130700,1046331500,19780,19780,19780,19780,200
|
|
20241202,130600,1042375500,19780,19780,19780,19780,0
|
|
20241202,130500,1042375500,19780,19810,19810,19780,2307
|
|
20241202,130400,996733800,19800,19870,19870,19800,473
|
|
20241202,130300,987352170,19870,19870,19870,19870,1
|
|
20241202,130200,987332300,19880,19880,19880,19880,22
|
|
20241202,130100,986894940,19890,19890,19890,19890,60
|
|
20241202,130000,985701540,19890,19890,19890,19890,0
|
|
20241202,125900,985701540,19890,19890,19890,19890,0
|
|
20241202,125800,985701540,19890,19890,19890,19890,1
|
|
20241202,125700,985681650,19890,19890,19890,19890,1
|
|
20241202,125600,985661760,19890,19880,19890,19880,503
|
|
20241202,125500,975657100,19860,19870,19870,19860,409
|
|
20241202,125400,967532600,19880,19880,19880,19880,239
|
|
20241202,125300,962781280,19890,19900,19900,19890,858
|
|
20241202,125200,945708560,19900,19910,19910,19900,39
|
|
20241202,125100,944932450,19900,19900,19900,19900,0
|
|
20241202,125000,944932450,19900,19910,19910,19900,400
|
|
20241202,124900,936972250,19920,19920,19920,19920,20
|
|
20241202,124800,936573850,19920,19920,19920,19920,50
|
|
20241202,124700,935577850,19900,19900,19920,19900,186
|
|
20241202,124600,931873930,19900,19910,19910,19900,248
|
|
20241202,124500,926938680,19910,19950,19950,19910,1405
|
|
20241202,124400,898949570,19950,19950,19950,19950,0
|
|
20241202,124300,898949570,19950,19950,19950,19950,1
|
|
20241202,124200,898929620,19940,19950,19960,19940,406
|
|
20241202,124100,890826010,19950,19950,19950,19950,1
|
|
20241202,124000,890806060,19950,19950,19950,19950,1
|
|
20241202,123900,890786110,19950,19950,19950,19950,1
|
|
20241202,123800,890766160,19950,19950,19950,19950,5
|
|
20241202,123700,890666410,19950,19960,19960,19950,99
|
|
20241202,123600,888690520,19960,19960,19960,19960,76
|
|
20241202,123500,887173560,19960,19960,19960,19960,21
|
|
20241202,123400,886754400,19960,19960,19960,19960,0
|
|
20241202,123300,886754400,19960,19960,19960,19960,11
|
|
20241202,123200,886534840,19950,19940,19950,19940,103
|
|
20241202,123100,884481000,19930,19930,19930,19930,10
|
|
20241202,123000,884281700,19930,19930,19930,19930,0
|
|
20241202,122900,884281700,19930,19930,19930,19930,0
|
|
20241202,122800,884281700,19930,19930,19930,19930,0
|
|
20241202,122700,884281700,19930,19930,19930,19930,0
|
|
20241202,122600,884281700,19930,19930,19930,19930,0
|
|
20241202,122500,884281700,19930,19940,19940,19930,634
|
|
20241202,122400,871644550,19940,19940,19940,19940,834
|
|
20241202,122300,855014590,19950,19960,19960,19950,317
|
|
20241202,122200,848690390,19950,19950,19950,19950,0
|
|
20241202,122100,848690390,19950,19950,19950,19950,34
|
|
20241202,122000,848012090,19950,19950,19950,19950,0
|
|
20241202,121900,848012090,19950,19950,19950,19950,0
|
|
20241202,121800,848012090,19950,19950,19950,19950,20
|
|
20241202,121700,847613090,19950,19950,19950,19950,1
|
|
20241202,121600,847593140,19950,19950,19950,19950,1
|
|
20241202,121500,847573190,19950,19950,19950,19950,110
|
|
20241202,121400,845378690,19950,19950,19950,19950,1
|
|
20241202,121300,845358740,19990,19990,19990,19990,0
|
|
20241202,121200,845358740,19990,19990,19990,19990,0
|
|
20241202,121100,845358740,19990,19990,19990,19990,0
|
|
20241202,121000,845358740,19990,19990,19990,19990,1
|
|
20241202,120900,845338750,20000,20000,20000,20000,0
|
|
20241202,120800,845338750,20000,20000,20000,20000,1
|
|
20241202,120700,845318750,19940,19920,19940,19920,12
|
|
20241202,120600,845079690,19910,19900,19910,19900,41
|
|
20241202,120500,844263540,19900,19910,19910,19900,330
|
|
20241202,120400,837696280,19910,19940,19940,19910,300
|
|
20241202,120300,831721560,19950,19980,19980,19950,2321
|
|
20241202,120200,785403870,19990,19990,19990,19990,0
|
|
20241202,120100,785403870,19990,19990,19990,19990,1
|
|
20241202,120000,785383880,19980,19980,19980,19980,23
|
|
20241202,115900,784924340,19970,19970,19970,19970,0
|
|
20241202,115800,784924340,19970,19980,19980,19970,79
|
|
20241202,115700,783346420,20000,20000,20000,20000,5
|
|
20241202,115600,783246420,19980,19970,19980,19970,178
|
|
20241202,115500,779689990,19960,19970,19970,19960,699
|
|
20241202,115400,765731670,19970,19980,19980,19970,487
|
|
20241202,115300,756006240,19980,19980,20050,19980,105
|
|
20241202,115200,753908180,19990,19990,19990,19990,213
|
|
20241202,115100,749650310,19990,20000,20000,19990,398
|
|
20241202,115000,741694070,20000,20000,20000,20000,0
|
|
20241202,114900,741694070,20000,20000,20000,20000,1
|
|
20241202,114800,741674070,20000,20000,20000,20000,520
|
|
20241202,114700,731274070,20000,20000,20000,20000,100
|
|
20241202,114600,729274070,20000,20000,20000,20000,15
|
|
20241202,114500,728974070,20000,20000,20000,20000,0
|
|
20241202,114400,728974070,20000,20000,20000,20000,26
|
|
20241202,114300,728454070,20000,20000,20000,20000,1000
|
|
20241202,114200,708454070,20050,20050,20050,20050,5
|
|
20241202,114100,708353820,20000,20000,20000,20000,0
|
|
20241202,114000,708353820,20000,20050,20050,20000,29
|
|
20241202,113900,707773320,20000,20000,20000,20000,0
|
|
20241202,113800,707773320,20000,20000,20000,20000,33
|
|
20241202,113700,707113320,20000,20000,20000,20000,0
|
|
20241202,113600,707113320,20000,20000,20000,20000,0
|
|
20241202,113500,707113320,20000,20000,20000,20000,402
|
|
20241202,113400,699073320,20000,20050,20050,20000,56
|
|
20241202,113300,697953270,20000,20000,20000,20000,1024
|
|
20241202,113200,677473270,20000,20000,20000,20000,7
|
|
20241202,113100,677333270,20000,20000,20000,20000,1000
|
|
20241202,113000,657333270,20000,20000,20000,20000,0
|
|
20241202,112900,657333270,20000,20000,20000,20000,0
|
|
20241202,112800,657333270,20000,20000,20000,20000,0
|
|
20241202,112700,657333270,20000,20050,20050,20000,184
|
|
20241202,112600,653653220,20050,20050,20050,20050,0
|
|
20241202,112500,653653220,20050,20050,20050,20050,1
|
|
20241202,112400,653633170,20050,20050,20050,20050,10
|
|
20241202,112300,653432670,20100,20100,20100,20100,0
|
|
20241202,112200,653432670,20100,20050,20100,20000,97
|
|
20241202,112100,651488970,20100,20100,20100,20100,0
|
|
20241202,112000,651488970,20100,20050,20100,20050,7
|
|
20241202,111900,651348570,20050,20050,20050,20050,0
|
|
20241202,111800,651348570,20050,20050,20050,20050,2
|
|
20241202,111700,651308470,20100,20100,20100,20100,0
|
|
20241202,111600,651308470,20100,20100,20100,20100,7
|
|
20241202,111500,651167770,20000,20000,20000,20000,0
|
|
20241202,111400,651167770,20000,20000,20000,20000,0
|
|
20241202,111300,651167770,20000,20000,20000,20000,0
|
|
20241202,111200,651167770,20000,20000,20000,20000,0
|
|
20241202,111100,651167770,20000,20000,20000,20000,0
|
|
20241202,111000,651167770,20000,20050,20050,20000,115
|
|
20241202,110900,648865020,20050,20050,20050,20050,0
|
|
20241202,110800,648865020,20050,20050,20050,20050,10
|
|
20241202,110700,648664520,20000,20000,20000,20000,0
|
|
20241202,110600,648664520,20000,20050,20050,20000,21
|
|
20241202,110500,648243720,20050,20050,20050,20050,5
|
|
20241202,110400,648143470,20000,20050,20050,20000,6
|
|
20241202,110300,648023220,20050,20000,20050,20000,69
|
|
20241202,110200,646640720,20050,20050,20050,20050,0
|
|
20241202,110100,646640720,20050,20050,20050,20050,0
|
|
20241202,110000,646640720,20050,20050,20050,20050,5
|
|
20241202,105900,646540470,20000,20000,20000,20000,1975
|
|
20241202,105800,607040470,20000,20000,20000,20000,92
|
|
20241202,105700,605200470,20050,20050,20050,20050,0
|
|
20241202,105600,605200470,20050,20050,20050,20050,125
|
|
20241202,105500,602694220,20050,20000,20050,20000,21
|
|
20241202,105400,602273220,20000,20000,20000,20000,5
|
|
20241202,105300,602173220,20000,20000,20000,20000,2
|
|
20241202,105200,602133220,20000,20000,20000,20000,50
|
|
20241202,105100,601133220,20000,20000,20000,20000,200
|
|
20241202,105000,597133220,20000,20000,20000,20000,1
|
|
20241202,104900,597113220,20100,20100,20100,20100,0
|
|
20241202,104800,597113220,20100,20100,20100,20100,0
|
|
20241202,104700,597113220,20100,20100,20100,20100,0
|
|
20241202,104600,597113220,20100,20100,20100,20100,0
|
|
20241202,104500,597113220,20100,20100,20100,20100,1
|
|
20241202,104400,597093120,19990,20100,20100,19990,1184
|
|
20241202,104300,573407710,20050,20050,20050,20050,47
|
|
20241202,104200,572465360,20100,20050,20100,20050,14
|
|
20241202,104100,572184560,20050,20050,20050,20050,10
|
|
20241202,104000,571984060,20050,20050,20050,20050,0
|
|
20241202,103900,571984060,20050,20050,20050,20050,1
|
|
20241202,103800,571964010,20100,20050,20100,20050,207
|
|
20241202,103700,567813410,20100,20000,20100,20000,540
|
|
20241202,103600,556988260,20000,20000,20050,20000,73
|
|
20241202,103500,555528160,20050,20050,20050,20050,0
|
|
20241202,103400,555528160,20050,20050,20050,20050,5
|
|
20241202,103300,555427910,20050,20050,20050,20050,11
|
|
20241202,103200,555207360,20050,20050,20050,20050,0
|
|
20241202,103100,555207360,20050,20000,20050,20000,3
|
|
20241202,103000,555147260,20000,19980,20000,19980,7
|
|
20241202,102900,555007360,19960,19980,19980,19960,1057
|
|
20241202,102800,533907580,19980,20000,20000,19980,315
|
|
20241202,102700,527609750,20050,20000,20050,20000,4
|
|
20241202,102600,527529700,20000,20000,20000,20000,0
|
|
20241202,102500,527529700,20000,20000,20000,20000,795
|
|
20241202,102400,511629700,20000,20000,20000,20000,0
|
|
20241202,102300,511629700,20000,20000,20000,20000,44
|
|
20241202,102200,510749700,20050,20000,20050,20000,1096
|
|
20241202,102100,488828900,20050,20000,20050,20000,50
|
|
20241202,102000,487827900,20000,20050,20050,20000,301
|
|
20241202,101900,481792950,20050,20050,20050,20050,110
|
|
20241202,101800,479587450,20100,20100,20100,20100,0
|
|
20241202,101700,479587450,20100,20100,20100,20100,10
|
|
20241202,101600,479386450,20100,20100,20100,20100,100
|
|
20241202,101500,477376450,20100,20000,20100,20000,182
|
|
20241202,101400,473734550,20000,20050,20050,20000,1443
|
|
20241202,101300,444858600,20050,20050,20050,20050,650
|
|
20241202,101200,431826100,20150,20150,20150,20050,752
|
|
20241202,101100,416717200,20100,20100,20100,20100,457
|
|
20241202,101000,407531500,20100,20100,20100,20100,2
|
|
20241202,100900,407491300,20100,20100,20100,20100,1
|
|
20241202,100800,407471200,20100,20100,20100,20100,0
|
|
20241202,100700,407471200,20100,20100,20100,20100,0
|
|
20241202,100600,407471200,20100,20100,20100,20100,10
|
|
20241202,100500,407270200,20150,20150,20150,20150,1
|
|
20241202,100400,407250050,20150,20200,20200,20150,75
|
|
20241202,100300,405738700,20150,20100,20150,20100,252
|
|
20241202,100200,400660950,20100,20100,20100,20100,10
|
|
20241202,100100,400459950,20100,20100,20100,20100,1015
|
|
20241202,100000,380058450,20100,20100,20200,20100,57
|
|
20241202,095900,378912650,20100,20100,20100,20100,0
|
|
20241202,095800,378912650,20100,20100,20100,20100,33
|
|
20241202,095700,378249350,20100,20100,20100,20100,0
|
|
20241202,095600,378249350,20100,20200,20200,20100,9
|
|
20241202,095500,378067750,20200,20200,20200,20200,0
|
|
20241202,095400,378067750,20200,20200,20200,20200,0
|
|
20241202,095300,378067750,20200,20150,20200,20150,26
|
|
20241202,095200,377543800,20050,20100,20100,20050,285
|
|
20241202,095100,371823200,20100,20100,20100,20100,5
|
|
20241202,095000,371722700,20050,20050,20050,20050,100
|
|
20241202,094900,369717700,20100,20100,20100,20050,72
|
|
20241202,094800,368272150,20100,20100,20100,20100,231
|
|
20241202,094700,363629050,20150,20150,20150,20150,5
|
|
20241202,094600,363528300,20100,20100,20100,20100,1
|
|
20241202,094500,363508200,20150,20100,20150,20100,8
|
|
20241202,094400,363347350,20200,20200,20200,20200,13
|
|
20241202,094300,363084750,20200,20200,20200,20100,132
|
|
20241202,094200,360430350,20200,20200,20200,20200,0
|
|
20241202,094100,360430350,20200,20200,20200,20200,0
|
|
20241202,094000,360430350,20200,20200,20200,20200,1
|
|
20241202,093900,360410150,20100,20150,20150,20100,261
|
|
20241202,093800,355162950,20050,20100,20100,20050,2438
|
|
20241202,093700,306261050,20150,20150,20150,20150,40
|
|
20241202,093600,305455050,20150,20150,20150,20150,5
|
|
20241202,093500,305354300,20150,20150,20150,20100,515
|
|
20241202,093400,295002050,20100,20100,20100,20100,0
|
|
20241202,093300,295002050,20100,20100,20100,20100,9
|
|
20241202,093200,294821150,20100,20050,20100,20050,1569
|
|
20241202,093100,263351650,20100,20050,20100,20050,63
|
|
20241202,093000,262088450,20100,20150,20150,20100,1896
|
|
20241202,092900,223978800,20150,20150,20150,20150,663
|
|
20241202,092800,210619350,20150,20200,20200,20150,254
|
|
20241202,092700,205500250,20200,20150,20200,20150,248
|
|
20241202,092600,200491150,20150,20150,20200,20100,2462
|
|
20241202,092500,150918100,20150,20200,20200,20150,173
|
|
20241202,092400,147424150,20300,20300,20300,20300,1
|
|
20241202,092300,147403850,20150,20150,20150,20150,2
|
|
20241202,092200,147363550,20150,20150,20150,20150,1706
|
|
20241202,092100,112987650,20200,20200,20200,20200,369
|
|
20241202,092000,105533850,20200,20250,20250,20200,642
|
|
20241202,091900,92565350,20250,20300,20300,20250,34
|
|
20241202,091800,91876550,20250,20250,20250,20250,0
|
|
20241202,091700,91876550,20250,20200,20250,20200,394
|
|
20241202,091600,83907700,20200,20200,20200,20150,211
|
|
20241202,091500,79655500,20150,20150,20150,20150,205
|
|
20241202,091400,75524750,20150,20200,20200,20150,375
|
|
20241202,091300,67955700,20200,20250,20250,20200,60
|
|
20241202,091200,66741700,20250,20250,20250,20100,1533
|
|
20241202,091100,35848600,20300,20300,20300,20250,459
|
|
20241202,091000,26543850,20250,20300,20300,20250,46
|
|
20241202,090900,25612050,20300,20300,20300,20300,181
|
|
20241202,090800,21937750,20300,20300,20300,20300,50
|
|
20241202,090700,20922750,20350,20350,20350,20350,30
|
|
20241202,090600,20312250,20300,20300,20300,20300,13
|
|
20241202,090500,20048350,20300,20300,20300,20300,2
|
|
20241202,090400,20007750,20300,20400,20400,20300,106
|
|
20241202,090300,17855850,20450,20450,20450,20450,0
|
|
20241202,090200,17855850,20450,20450,20450,20450,1
|
|
20241202,090100,17835400,20300,20450,20450,20300,524
|
|
20241202,090000,7195700,20350,20300,20450,20300,316
|