601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,185800,1420436350,17810,17810,17810,17810,2229
|
|
20241209,185700,1420436350,17810,17810,17810,17810,0
|
|
20241209,185600,1420436350,17810,17810,17810,17810,0
|
|
20241209,185500,1420436350,17810,17810,17810,17810,0
|
|
20241209,185400,1420436350,17810,17810,17810,17810,0
|
|
20241209,185300,1420436350,17810,17810,17810,17810,0
|
|
20241209,185200,1420436350,17810,17810,17810,17810,0
|
|
20241209,185100,1420436350,17810,17810,17810,17810,0
|
|
20241209,185000,1420436350,17810,17810,17810,17810,0
|
|
20241209,184900,1420436350,17810,17810,17810,17810,0
|
|
20241209,184800,1420436350,17810,17810,17810,17810,0
|
|
20241209,184700,1420436350,17810,17810,17810,17810,0
|
|
20241209,184600,1420436350,17810,17810,17810,17810,0
|
|
20241209,184500,1420436350,17810,17810,17810,17810,0
|
|
20241209,184400,1420436350,17810,17810,17810,17810,0
|
|
20241209,184300,1420436350,17810,17810,17810,17810,0
|
|
20241209,184200,1420436350,17810,17810,17810,17810,0
|
|
20241209,184100,1420436350,17810,17810,17810,17810,0
|
|
20241209,184000,1420436350,17810,17810,17810,17810,0
|
|
20241209,183900,1420436350,17810,17810,17810,17810,0
|
|
20241209,183800,1420436350,17810,17810,17810,17810,0
|
|
20241209,183700,1420436350,17810,17810,17810,17810,0
|
|
20241209,183600,1420436350,17810,17810,17810,17810,0
|
|
20241209,183500,1420436350,17810,17810,17810,17810,0
|
|
20241209,183400,1420436350,17810,17810,17810,17810,0
|
|
20241209,183300,1420436350,17810,17810,17810,17810,0
|
|
20241209,183200,1420436350,17810,17810,17810,17810,0
|
|
20241209,183100,1420436350,17810,17810,17810,17810,0
|
|
20241209,183000,1420436350,17810,17810,17810,17810,0
|
|
20241209,182900,1420436350,17810,17810,17810,17810,0
|
|
20241209,182800,1420436350,17810,17810,17810,17810,2229
|
|
20241209,182700,1420436350,17810,17810,17810,17810,0
|
|
20241209,182600,1420436350,17810,17810,17810,17810,0
|
|
20241209,182500,1420436350,17810,17810,17810,17810,0
|
|
20241209,182400,1420436350,17810,17810,17810,17810,0
|
|
20241209,182300,1420436350,17810,17810,17810,17810,0
|
|
20241209,182200,1420436350,17810,17810,17810,17810,0
|
|
20241209,182100,1420436350,17810,17810,17810,17810,0
|
|
20241209,182000,1420436350,17810,17810,17810,17810,0
|
|
20241209,181900,1420436350,17810,17810,17810,17810,0
|
|
20241209,181800,1420436350,17810,17810,17810,17810,0
|
|
20241209,181700,1420436350,17810,17810,17810,17810,0
|
|
20241209,181600,1420436350,17810,17810,17810,17810,0
|
|
20241209,181500,1420436350,17810,17810,17810,17810,0
|
|
20241209,181400,1420436350,17810,17810,17810,17810,0
|
|
20241209,181300,1420436350,17810,17810,17810,17810,0
|
|
20241209,181200,1420436350,17810,17810,17810,17810,0
|
|
20241209,181100,1420436350,17810,17810,17810,17810,0
|
|
20241209,181000,1420436350,17810,17810,17810,17810,0
|
|
20241209,180900,1420436350,17810,17810,17810,17810,0
|
|
20241209,180800,1420436350,17810,17810,17810,17810,0
|
|
20241209,180700,1420436350,17810,17810,17810,17810,0
|
|
20241209,180600,1420436350,17810,17810,17810,17810,0
|
|
20241209,180500,1420436350,17810,17810,17810,17810,0
|
|
20241209,180400,1420436350,17810,17810,17810,17810,0
|
|
20241209,180300,1420436350,17810,17810,17810,17810,0
|
|
20241209,180200,1420436350,17810,17810,17810,17810,0
|
|
20241209,180100,1420436350,17810,17810,17810,17810,0
|
|
20241209,180000,1420436350,17810,17810,17810,17810,0
|
|
20241209,175900,1420436350,17810,17810,17810,17810,0
|
|
20241209,175800,1420436350,17810,17810,17810,17810,2229
|
|
20241209,175700,1420436350,17810,17810,17810,17810,0
|
|
20241209,175600,1420436350,17810,17810,17810,17810,0
|
|
20241209,175500,1420436350,17810,17810,17810,17810,0
|
|
20241209,175400,1420436350,17810,17810,17810,17810,0
|
|
20241209,175300,1420436350,17810,17810,17810,17810,0
|
|
20241209,175200,1420436350,17810,17810,17810,17810,0
|
|
20241209,175100,1420436350,17810,17810,17810,17810,0
|
|
20241209,175000,1420436350,17810,17810,17810,17810,0
|
|
20241209,174900,1420436350,17810,17810,17810,17810,0
|
|
20241209,174800,1420436350,17810,17810,17810,17810,0
|
|
20241209,174700,1420436350,17810,17810,17810,17810,0
|
|
20241209,174600,1420436350,17810,17810,17810,17810,0
|
|
20241209,174500,1420436350,17810,17810,17810,17810,0
|
|
20241209,174400,1420436350,17810,17810,17810,17810,0
|
|
20241209,174300,1420436350,17810,17810,17810,17810,0
|
|
20241209,174200,1420436350,17810,17810,17810,17810,0
|
|
20241209,174100,1420436350,17810,17810,17810,17810,0
|
|
20241209,174000,1420436350,17810,17810,17810,17810,0
|
|
20241209,173900,1420436350,17810,17810,17810,17810,0
|
|
20241209,173800,1420436350,17810,17810,17810,17810,0
|
|
20241209,173700,1420436350,17810,17810,17810,17810,0
|
|
20241209,173600,1420436350,17810,17810,17810,17810,0
|
|
20241209,173500,1420436350,17810,17810,17810,17810,0
|
|
20241209,173400,1420436350,17810,17810,17810,17810,0
|
|
20241209,173300,1420436350,17810,17810,17810,17810,0
|
|
20241209,173200,1420436350,17810,17810,17810,17810,0
|
|
20241209,173100,1420436350,17810,17810,17810,17810,0
|
|
20241209,173000,1420436350,17810,17810,17810,17810,0
|
|
20241209,172900,1420436350,17810,17810,17810,17810,0
|
|
20241209,172800,1420436350,17810,17810,17810,17810,2229
|
|
20241209,172700,1420436350,17810,17810,17810,17810,0
|
|
20241209,172600,1420436350,17810,17810,17810,17810,0
|
|
20241209,172500,1420436350,17810,17810,17810,17810,0
|
|
20241209,172400,1420436350,17810,17810,17810,17810,0
|
|
20241209,172300,1420436350,17810,17810,17810,17810,0
|
|
20241209,172200,1420436350,17810,17810,17810,17810,0
|
|
20241209,172100,1420436350,17810,17810,17810,17810,0
|
|
20241209,172000,1420436350,17810,17810,17810,17810,0
|
|
20241209,171900,1420436350,17810,17810,17810,17810,0
|
|
20241209,171800,1420436350,17810,17810,17810,17810,0
|
|
20241209,171700,1420436350,17810,17810,17810,17810,0
|
|
20241209,171600,1420436350,17810,17810,17810,17810,0
|
|
20241209,171500,1420436350,17810,17810,17810,17810,0
|
|
20241209,171400,1420436350,17810,17810,17810,17810,0
|
|
20241209,171300,1420436350,17810,17810,17810,17810,0
|
|
20241209,171200,1420436350,17810,17810,17810,17810,0
|
|
20241209,171100,1420436350,17810,17810,17810,17810,0
|
|
20241209,171000,1420436350,17810,17810,17810,17810,0
|
|
20241209,170900,1420436350,17810,17810,17810,17810,0
|
|
20241209,170800,1420436350,17810,17810,17810,17810,0
|
|
20241209,170700,1420436350,17810,17810,17810,17810,0
|
|
20241209,170600,1420436350,17810,17810,17810,17810,0
|
|
20241209,170500,1420436350,17810,17810,17810,17810,0
|
|
20241209,170400,1420436350,17810,17810,17810,17810,0
|
|
20241209,170300,1420436350,17810,17810,17810,17810,0
|
|
20241209,170200,1420436350,17810,17810,17810,17810,0
|
|
20241209,170100,1420436350,17810,17810,17810,17810,0
|
|
20241209,170000,1420436350,17810,17810,17810,17810,0
|
|
20241209,165900,1420436350,17810,17810,17810,17810,0
|
|
20241209,165800,1420436350,17810,17810,17810,17810,2229
|
|
20241209,165700,1420436350,17810,17810,17810,17810,0
|
|
20241209,165600,1420436350,17810,17810,17810,17810,0
|
|
20241209,165500,1420436350,17810,17810,17810,17810,0
|
|
20241209,165400,1420436350,17810,17810,17810,17810,0
|
|
20241209,165300,1420436350,17810,17810,17810,17810,0
|
|
20241209,165200,1420436350,17810,17810,17810,17810,0
|
|
20241209,165100,1420436350,17810,17810,17810,17810,0
|
|
20241209,165000,1420436350,17810,17810,17810,17810,0
|
|
20241209,164900,1420436350,17810,17810,17810,17810,0
|
|
20241209,164800,1420436350,17810,17810,17810,17810,0
|
|
20241209,164700,1420436350,17810,17810,17810,17810,0
|
|
20241209,164600,1420436350,17810,17810,17810,17810,0
|
|
20241209,164500,1420436350,17810,17810,17810,17810,0
|
|
20241209,164400,1420436350,17810,17810,17810,17810,0
|
|
20241209,164300,1420436350,17810,17810,17810,17810,0
|
|
20241209,164200,1420436350,17810,17810,17810,17810,0
|
|
20241209,164100,1420436350,17810,17810,17810,17810,0
|
|
20241209,164000,1420436350,17810,17810,17810,17810,0
|
|
20241209,163900,1420436350,17810,17810,17810,17810,0
|
|
20241209,163800,1420436350,17810,17810,17810,17810,0
|
|
20241209,163700,1420436350,17810,17810,17810,17810,0
|
|
20241209,163600,1420436350,17810,17810,17810,17810,0
|
|
20241209,163500,1420436350,17810,17810,17810,17810,0
|
|
20241209,163400,1420436350,17810,17810,17810,17810,0
|
|
20241209,163300,1420436350,17810,17810,17810,17810,0
|
|
20241209,163200,1420436350,17810,17810,17810,17810,0
|
|
20241209,163100,1420436350,17810,17810,17810,17810,0
|
|
20241209,163000,1420436350,17810,17810,17810,17810,0
|
|
20241209,162900,1420436350,17810,17810,17810,17810,0
|
|
20241209,162800,1420436350,17810,17810,17810,17810,2229
|
|
20241209,162700,1420436350,17810,17810,17810,17810,0
|
|
20241209,162600,1420436350,17810,17810,17810,17810,0
|
|
20241209,162500,1420436350,17810,17810,17810,17810,0
|
|
20241209,162400,1420436350,17810,17810,17810,17810,0
|
|
20241209,162300,1420436350,17810,17810,17810,17810,0
|
|
20241209,162200,1420436350,17810,17810,17810,17810,0
|
|
20241209,162100,1420436350,17810,17810,17810,17810,0
|
|
20241209,162000,1420436350,17810,17810,17810,17810,0
|
|
20241209,161900,1420436350,17810,17810,17810,17810,0
|
|
20241209,161800,1420436350,17810,17810,17810,17810,0
|
|
20241209,161700,1420436350,17810,17810,17810,17810,0
|
|
20241209,161600,1420436350,17810,17810,17810,17810,0
|
|
20241209,161500,1420436350,17810,17810,17810,17810,0
|
|
20241209,161400,1420436350,17810,17810,17810,17810,0
|
|
20241209,161300,1420436350,17810,17810,17810,17810,0
|
|
20241209,161200,1420436350,17810,17810,17810,17810,0
|
|
20241209,161100,1420436350,17810,17810,17810,17810,0
|
|
20241209,161000,1420436350,17810,17810,17810,17810,0
|
|
20241209,160900,1420436350,17810,17810,17810,17810,0
|
|
20241209,160800,1420436350,17810,17810,17810,17810,0
|
|
20241209,160700,1420436350,17810,17810,17810,17810,0
|
|
20241209,160600,1420436350,17810,17810,17810,17810,0
|
|
20241209,160500,1420436350,17810,17810,17810,17810,0
|
|
20241209,160400,1420436350,17810,17810,17810,17810,0
|
|
20241209,160300,1420436350,17810,17810,17810,17810,0
|
|
20241209,160200,1420436350,17810,17810,17810,17810,0
|
|
20241209,160100,1420436350,17810,17810,17810,17810,0
|
|
20241209,160000,1420436350,17810,17810,17810,17810,0
|
|
20241209,155900,1420436350,17810,17810,17810,17810,0
|
|
20241209,155800,1420436350,17810,17810,17810,17810,2229
|
|
20241209,155700,1420436350,17810,17810,17810,17810,0
|
|
20241209,155600,1420436350,17810,17810,17810,17810,0
|
|
20241209,155500,1420436350,17810,17810,17810,17810,0
|
|
20241209,155400,1420436350,17810,17810,17810,17810,0
|
|
20241209,155300,1420436350,17810,17810,17810,17810,0
|
|
20241209,155200,1420436350,17810,17810,17810,17810,0
|
|
20241209,155100,1420436350,17810,17810,17810,17810,0
|
|
20241209,155000,1420436350,17810,17810,17810,17810,0
|
|
20241209,154900,1420436350,17810,17810,17810,17810,0
|
|
20241209,154800,1420436350,17810,17810,17810,17810,0
|
|
20241209,154700,1420436350,17810,17810,17810,17810,0
|
|
20241209,154600,1420436350,17810,17810,17810,17810,0
|
|
20241209,154500,1420436350,17810,17810,17810,17810,0
|
|
20241209,154400,1420436350,17810,17810,17810,17810,0
|
|
20241209,154300,1420436350,17810,17810,17810,17810,0
|
|
20241209,154200,1420436350,17810,17810,17810,17810,0
|
|
20241209,154100,1420436350,17810,17810,17810,17810,0
|
|
20241209,154000,1420436350,17810,17810,17810,17810,0
|
|
20241209,153900,1420436350,17810,17810,17810,17810,0
|
|
20241209,153800,1420436350,17810,17810,17810,17810,0
|
|
20241209,153700,1420436350,17810,17810,17810,17810,0
|
|
20241209,153600,1420436350,17810,17810,17810,17810,0
|
|
20241209,153500,1420436350,17810,17810,17810,17810,0
|
|
20241209,153400,1420436350,17810,17810,17810,17810,0
|
|
20241209,153300,1420436350,17810,17810,17810,17810,0
|
|
20241209,153200,1420436350,17810,17810,17810,17810,0
|
|
20241209,153100,1420436350,17810,17810,17810,17810,0
|
|
20241209,153000,1420436350,17810,17810,17810,17810,2229
|
|
20241209,152900,1380737860,17850,17850,17850,17850,0
|
|
20241209,152800,1380737860,17850,17850,17850,17850,0
|
|
20241209,152700,1380737860,17850,17850,17850,17850,0
|
|
20241209,152600,1380737860,17850,17850,17850,17850,0
|
|
20241209,152500,1380737860,17850,17850,17850,17850,0
|
|
20241209,152400,1380737860,17850,17850,17850,17850,0
|
|
20241209,152300,1380737860,17850,17850,17850,17850,0
|
|
20241209,152200,1380737860,17850,17850,17850,17850,0
|
|
20241209,152100,1380737860,17850,17850,17850,17850,0
|
|
20241209,152000,1380737860,17850,17850,17850,17850,0
|
|
20241209,151900,1380737860,17850,17850,17850,17850,10
|
|
20241209,151800,1380559360,17850,17880,17890,17850,1009
|
|
20241209,151700,1362543150,17890,17880,17890,17880,31
|
|
20241209,151600,1361988820,17890,17890,17890,17890,502
|
|
20241209,151500,1353008040,17890,17940,17940,17890,2650
|
|
20241209,151400,1305569110,17950,17980,17980,17950,1424
|
|
20241209,151300,1279985910,17980,17980,17980,17980,50
|
|
20241209,151200,1279086910,17980,17980,17980,17980,165
|
|
20241209,151100,1276120210,17980,17980,17980,17980,37
|
|
20241209,151000,1275454950,17980,17980,17980,17980,22
|
|
20241209,150900,1275059390,17970,17970,17970,17970,0
|
|
20241209,150800,1275059390,17970,17970,17970,17970,0
|
|
20241209,150700,1275059390,17970,17970,17970,17970,0
|
|
20241209,150600,1275059390,17970,17970,17970,17970,200
|
|
20241209,150500,1271465390,18000,18000,18000,18000,6
|
|
20241209,150400,1271357390,17960,17960,17960,17960,0
|
|
20241209,150300,1271357390,17960,17960,17960,17960,0
|
|
20241209,150200,1271357390,17960,17960,17960,17960,0
|
|
20241209,150100,1271357390,17960,17960,17960,17960,15
|
|
20241209,150000,1271087990,17960,17960,17960,17960,0
|
|
20241209,145900,1271087990,17960,17960,17960,17960,11
|
|
20241209,145800,1270890430,18000,17990,18000,17990,91
|
|
20241209,145700,1269252600,17950,17950,17950,17950,0
|
|
20241209,145600,1269252600,17950,17950,17950,17950,0
|
|
20241209,145500,1269252600,17950,17930,17950,17930,21
|
|
20241209,145400,1268875670,17930,17990,17990,17930,224
|
|
20241209,145300,1264855020,17930,17930,17930,17930,16
|
|
20241209,145200,1264568140,17920,17920,17920,17920,0
|
|
20241209,145100,1264568140,17920,17940,17940,17920,893
|
|
20241209,145000,1248554310,17950,17950,17950,17950,30
|
|
20241209,144900,1248015810,17950,17950,17950,17950,197
|
|
20241209,144800,1244479660,17960,17950,17960,17950,238
|
|
20241209,144700,1240207270,17960,17960,17960,17960,31
|
|
20241209,144600,1239650510,17950,17970,17970,17950,149
|
|
20241209,144500,1236973770,17960,17960,17960,17960,0
|
|
20241209,144400,1236973770,17960,17960,17960,17960,300
|
|
20241209,144300,1231585770,17960,18010,18010,17960,979
|
|
20241209,144200,1213981900,18010,18010,18010,18010,103
|
|
20241209,144100,1212126870,18010,18020,18020,18010,134
|
|
20241209,144000,1209712990,18020,18020,18020,18020,0
|
|
20241209,143900,1209712990,18020,18020,18020,18020,23
|
|
20241209,143800,1209298530,18000,18000,18000,18000,8
|
|
20241209,143700,1209154530,18020,18020,18020,18020,28
|
|
20241209,143600,1208649970,17980,17980,17980,17980,0
|
|
20241209,143500,1208649970,17980,17980,17980,17980,0
|
|
20241209,143400,1208649970,17980,18020,18020,17980,1053
|
|
20241209,143300,1189701530,18030,18030,18030,18020,333
|
|
20241209,143200,1183699560,18030,18030,18030,18030,0
|
|
20241209,143100,1183699560,18030,18040,18040,18030,235
|
|
20241209,143000,1179460890,18050,18060,18060,18050,84
|
|
20241209,142900,1177944140,18040,18040,18040,18040,0
|
|
20241209,142800,1177944140,18040,18040,18040,18040,0
|
|
20241209,142700,1177944140,18040,18040,18040,18040,0
|
|
20241209,142600,1177944140,18040,18040,18050,18040,129
|
|
20241209,142500,1175616680,18040,18040,18040,18040,10
|
|
20241209,142400,1175436280,18040,18040,18040,18040,116
|
|
20241209,142300,1173343640,18030,18040,18040,18030,190
|
|
20241209,142200,1169917050,18030,18040,18040,18030,153
|
|
20241209,142100,1167157560,18050,18050,18050,18050,61
|
|
20241209,142000,1166056510,18070,18070,18070,18070,21
|
|
20241209,141900,1165677040,18040,18090,18090,18040,15
|
|
20241209,141800,1165406190,18070,18050,18070,18050,140
|
|
20241209,141700,1162879050,18030,18030,18030,18030,25
|
|
20241209,141600,1162428300,18070,18070,18070,18070,100
|
|
20241209,141500,1160621300,18070,18030,18070,18030,29
|
|
20241209,141400,1160098390,18030,18000,18070,18000,471
|
|
20241209,141300,1151620260,18000,18000,18000,17990,81
|
|
20241209,141200,1150162760,17990,17990,17990,17990,100
|
|
20241209,141100,1148363760,18000,17990,18000,17990,47
|
|
20241209,141000,1147517900,17990,17990,17990,17990,486
|
|
20241209,140900,1138774760,17990,18000,18000,17990,40
|
|
20241209,140800,1138054900,18000,18000,18000,18000,210
|
|
20241209,140700,1134274900,17990,18000,18000,17990,61
|
|
20241209,140600,1133177200,18000,18000,18000,18000,27
|
|
20241209,140500,1132691200,18000,18000,18000,18000,0
|
|
20241209,140400,1132691200,18000,18000,18000,18000,43
|
|
20241209,140300,1131917200,18000,18000,18000,18000,2
|
|
20241209,140200,1131881200,18000,18000,18000,18000,27
|
|
20241209,140100,1131395200,18000,18000,18000,18000,11
|
|
20241209,140000,1131197200,18000,18020,18020,18000,331
|
|
20241209,135900,1125237490,18020,18020,18020,18020,63
|
|
20241209,135800,1124102230,18030,18030,18030,18030,26
|
|
20241209,135700,1123633450,18050,18050,18050,18050,0
|
|
20241209,135600,1123633450,18050,18050,18050,18050,30
|
|
20241209,135500,1123091950,18050,18050,18050,18050,0
|
|
20241209,135400,1123091950,18050,17990,18050,17990,330
|
|
20241209,135300,1117151050,17990,17990,17990,17990,0
|
|
20241209,135200,1117151050,17990,17990,17990,17990,0
|
|
20241209,135100,1117151050,17990,18050,18050,17990,130
|
|
20241209,135000,1114810550,18050,18050,18050,18050,0
|
|
20241209,134900,1114810550,18050,18050,18050,18050,20
|
|
20241209,134800,1114449550,17980,17980,17980,17980,110
|
|
20241209,134700,1112471750,17970,17990,17990,17970,315
|
|
20241209,134600,1106808170,18080,18080,18080,18080,0
|
|
20241209,134500,1106808170,18080,18080,18080,18080,0
|
|
20241209,134400,1106808170,18080,18000,18080,17980,198
|
|
20241209,134300,1103245940,18000,18000,18000,18000,30
|
|
20241209,134200,1102705940,17990,17990,17990,17990,40
|
|
20241209,134100,1101986340,18000,17990,18000,17990,63
|
|
20241209,134000,1100852500,17990,17990,17990,17990,0
|
|
20241209,133900,1100852500,17990,17990,17990,17990,0
|
|
20241209,133800,1100852500,17990,17990,17990,17990,39
|
|
20241209,133700,1100150890,17990,18000,18000,17990,541
|
|
20241209,133600,1090413500,18000,18030,18030,18000,862
|
|
20241209,133500,1074884780,18030,18030,18030,18030,9
|
|
20241209,133400,1074722510,18040,18040,18040,18040,100
|
|
20241209,133300,1072918510,18050,18050,18050,18050,3
|
|
20241209,133200,1072864360,18050,18040,18050,18030,239
|
|
20241209,133100,1068552720,18040,18060,18060,18040,76
|
|
20241209,133000,1067180910,18040,18040,18040,18040,0
|
|
20241209,132900,1067180910,18040,18050,18050,18040,114
|
|
20241209,132800,1065123810,18050,18050,18050,18050,5
|
|
20241209,132700,1065033560,18050,18050,18050,18050,30
|
|
20241209,132600,1064492060,18040,18050,18050,18040,151
|
|
20241209,132500,1061767320,18090,18090,18090,18090,1
|
|
20241209,132400,1061749230,18040,18050,18050,18040,153
|
|
20241209,132300,1058988790,18090,18090,18090,18090,1
|
|
20241209,132200,1058970700,18080,18090,18090,18080,166
|
|
20241209,132100,1055968770,18110,18110,18110,18110,43
|
|
20241209,132000,1055190040,18110,18080,18110,18080,11
|
|
20241209,131900,1054991130,18080,18070,18080,18070,31
|
|
20241209,131800,1054430940,18080,18080,18080,18080,0
|
|
20241209,131700,1054430940,18080,18080,18080,18080,28
|
|
20241209,131600,1053924700,18080,18080,18080,18080,0
|
|
20241209,131500,1053924700,18080,18080,18080,18080,31
|
|
20241209,131400,1053364220,18080,18080,18080,18080,58
|
|
20241209,131300,1052315580,18080,18080,18080,18080,41
|
|
20241209,131200,1051574300,18020,18020,18020,18020,31
|
|
20241209,131100,1051015680,18020,18020,18020,18020,0
|
|
20241209,131000,1051015680,18020,18020,18020,18020,32
|
|
20241209,130900,1050439040,18020,18020,18020,18020,0
|
|
20241209,130800,1050439040,18020,18020,18020,18020,251
|
|
20241209,130700,1045916020,18020,17940,18020,17940,38
|
|
20241209,130600,1045234220,18050,18050,18050,18050,0
|
|
20241209,130500,1045234220,18050,17960,18050,17930,475
|
|
20241209,130400,1036712950,17940,17940,17940,17940,64
|
|
20241209,130300,1035564790,17940,17950,17950,17940,55
|
|
20241209,130200,1034577810,17960,18000,18000,17950,1002
|
|
20241209,130100,1016581770,18050,18040,18050,17980,615
|
|
20241209,130000,1005515980,18000,18050,18050,18000,8
|
|
20241209,125900,1005371930,18050,18000,18050,18000,127
|
|
20241209,125800,1003083530,18000,18040,18050,18000,2269
|
|
20241209,125700,962214570,18050,18050,18050,18050,31
|
|
20241209,125600,961655020,18050,18040,18050,18040,2
|
|
20241209,125500,961618930,18040,18050,18050,18040,159
|
|
20241209,125400,958749090,18060,18060,18060,18060,145
|
|
20241209,125300,956130390,18060,18060,18060,18060,0
|
|
20241209,125200,956130390,18060,18090,18090,18060,123
|
|
20241209,125100,953908980,18070,18090,18090,18070,55
|
|
20241209,125000,952914610,18090,18090,18090,18090,0
|
|
20241209,124900,952914610,18090,18090,18090,18090,21
|
|
20241209,124800,952534720,18050,18060,18060,18050,147
|
|
20241209,124700,949879950,18100,18070,18100,18070,90
|
|
20241209,124600,948253620,18100,18100,18100,18100,1
|
|
20241209,124500,948235520,18070,18080,18080,18070,220
|
|
20241209,124400,944259530,18110,18110,18110,18110,27
|
|
20241209,124300,943770560,18100,18100,18100,18100,0
|
|
20241209,124200,943770560,18100,18100,18100,18100,29
|
|
20241209,124100,943245660,18100,18100,18100,18100,0
|
|
20241209,124000,943245660,18100,18100,18100,18100,1
|
|
20241209,123900,943227560,18040,18100,18100,18040,16
|
|
20241209,123800,942938270,18050,18090,18090,18050,61
|
|
20241209,123700,941835980,18110,18110,18110,18110,0
|
|
20241209,123600,941835980,18110,18110,18110,18110,32
|
|
20241209,123500,941256460,18110,18110,18110,18110,32
|
|
20241209,123400,940676940,18110,18110,18110,18110,1
|
|
20241209,123300,940658830,18110,18110,18110,18110,28
|
|
20241209,123200,940151750,18110,18110,18110,18110,15
|
|
20241209,123100,939880100,18000,18000,18110,18000,301
|
|
20241209,123000,934461990,18000,18020,18020,18000,1051
|
|
20241209,122900,915541930,18030,18040,18040,18030,195
|
|
20241209,122800,912025180,18110,18110,18110,18110,1
|
|
20241209,122700,912007070,18110,18110,18110,18110,27
|
|
20241209,122600,911518100,18030,18030,18030,18030,3
|
|
20241209,122500,911464010,18010,18010,18010,18010,0
|
|
20241209,122400,911464010,18010,18020,18020,18010,168
|
|
20241209,122300,908438010,18020,18030,18030,18020,204
|
|
20241209,122200,904760840,18110,18040,18110,18030,110
|
|
20241209,122100,902776940,18110,18110,18110,18110,0
|
|
20241209,122000,902776940,18110,18100,18110,18100,306
|
|
20241209,121900,897238040,18100,18100,18100,18100,0
|
|
20241209,121800,897238040,18100,18100,18100,18100,28
|
|
20241209,121700,896731240,18100,18100,18100,18100,0
|
|
20241209,121600,896731240,18100,18050,18100,18050,263
|
|
20241209,121500,891984040,18000,18020,18020,18000,352
|
|
20241209,121400,885646240,18000,18000,18000,18000,0
|
|
20241209,121300,885646240,18000,18000,18000,18000,0
|
|
20241209,121200,885646240,18000,18000,18050,18000,1376
|
|
20241209,121100,860876740,18000,18000,18000,18000,0
|
|
20241209,121000,860876740,18000,17980,18000,17980,639
|
|
20241209,120900,849377500,17980,18000,18000,17980,462
|
|
20241209,120800,841066440,17990,18010,18010,17990,1223
|
|
20241209,120700,819054350,18050,18050,18050,18050,56
|
|
20241209,120600,818043550,18050,18050,18050,18050,2
|
|
20241209,120500,818007450,18010,18000,18010,18000,774
|
|
20241209,120400,804067750,18000,18010,18010,18000,3
|
|
20241209,120300,804013730,18010,18010,18010,18010,100
|
|
20241209,120200,802212730,18010,18000,18010,18000,147
|
|
20241209,120100,799565730,17970,18000,18000,17970,173
|
|
20241209,120000,796455750,18000,18000,18000,18000,100
|
|
20241209,115900,794655750,18000,18000,18000,18000,85
|
|
20241209,115800,793125750,18000,18000,18000,18000,301
|
|
20241209,115700,787707750,18000,18000,18000,18000,0
|
|
20241209,115600,787707750,18000,18010,18010,18000,521
|
|
20241209,115500,778329180,17980,17980,17980,17980,2
|
|
20241209,115400,778293220,17980,17990,17990,17980,602
|
|
20241209,115300,767463340,17980,17980,17980,17980,94
|
|
20241209,115200,765773220,17980,17990,17990,17980,814
|
|
20241209,115100,751131420,18000,18000,18000,18000,1000
|
|
20241209,115000,733131420,18000,18000,18000,18000,0
|
|
20241209,114900,733131420,18000,18020,18020,18000,400
|
|
20241209,114800,725930840,18080,18080,18080,18080,28
|
|
20241209,114700,725424600,18100,18100,18100,18100,0
|
|
20241209,114600,725424600,18100,18000,18100,18000,359
|
|
20241209,114500,718962500,18000,18100,18110,17990,5310
|
|
20241209,114400,623351790,18110,18100,18110,18100,32
|
|
20241209,114300,622772280,18110,18110,18110,18110,29
|
|
20241209,114200,622247090,18160,18130,18160,18100,1001
|
|
20241209,114100,604124020,18160,18150,18160,18140,110
|
|
20241209,114000,602128330,18160,18160,18160,18160,1
|
|
20241209,113900,602110170,18150,18150,18150,18150,28
|
|
20241209,113800,601601970,18140,18150,18150,18140,508
|
|
20241209,113700,592383830,18160,18180,18180,18160,97
|
|
20241209,113600,590621090,18180,18180,18180,18180,0
|
|
20241209,113500,590621090,18180,18190,18190,18180,99
|
|
20241209,113400,588820340,18200,18200,18200,18200,1
|
|
20241209,113300,588802140,18200,18200,18200,18200,27
|
|
20241209,113200,588310740,18200,18200,18200,18200,0
|
|
20241209,113100,588310740,18200,18200,18200,18200,32
|
|
20241209,113000,587728340,18200,18220,18220,18200,116
|
|
20241209,112900,585616250,18250,18260,18260,18250,7
|
|
20241209,112800,585488490,18250,18250,18250,18250,22
|
|
20241209,112700,585086990,18250,18250,18250,18250,0
|
|
20241209,112600,585086990,18250,18250,18250,18250,0
|
|
20241209,112500,585086990,18250,18250,18250,18250,30
|
|
20241209,112400,584539490,18220,18230,18230,18220,150
|
|
20241209,112300,581805300,18250,18250,18250,18250,1
|
|
20241209,112200,581787050,18240,18250,18250,18240,63
|
|
20241209,112100,580637610,18250,18250,18250,18250,0
|
|
20241209,112000,580637610,18250,18250,18250,18250,0
|
|
20241209,111900,580637610,18250,18290,18290,18250,42
|
|
20241209,111800,579870410,18250,18260,18260,18250,100
|
|
20241209,111700,578045120,18280,18250,18280,18250,12
|
|
20241209,111600,577826060,18230,18250,18250,18230,125
|
|
20241209,111500,575545310,18250,18250,18250,18250,1
|
|
20241209,111400,575527060,18220,18220,18220,18220,17
|
|
20241209,111300,575217320,18250,18260,18290,18250,147
|
|
20241209,111200,572534090,18290,18290,18290,18290,0
|
|
20241209,111100,572534090,18290,18300,18300,18290,27
|
|
20241209,111000,572040250,18300,18300,18300,18300,0
|
|
20241209,110900,572040250,18300,18300,18300,18300,50
|
|
20241209,110800,571125250,18300,18300,18300,18300,0
|
|
20241209,110700,571125250,18300,18300,18300,18300,29
|
|
20241209,110600,570594550,18300,18300,18300,18300,28
|
|
20241209,110500,570082150,18300,18300,18300,18300,49
|
|
20241209,110400,569185450,18300,18300,18300,18300,0
|
|
20241209,110300,569185450,18300,18300,18300,18300,1
|
|
20241209,110200,569167150,18200,18200,18200,18200,175
|
|
20241209,110100,565982150,18290,18290,18290,18290,0
|
|
20241209,110000,565982150,18290,18290,18290,18290,0
|
|
20241209,105900,565982150,18290,18300,18300,18290,23
|
|
20241209,105800,565561470,18210,18230,18230,18210,129
|
|
20241209,105700,563210120,18300,18300,18300,18300,0
|
|
20241209,105600,563210120,18300,18300,18300,18300,0
|
|
20241209,105500,563210120,18300,18300,18300,18300,1
|
|
20241209,105400,563191820,18300,18300,18300,18300,0
|
|
20241209,105300,563191820,18300,18300,18300,18300,2
|
|
20241209,105200,563155220,18310,18310,18310,18310,0
|
|
20241209,105100,563155220,18310,18300,18310,18300,402
|
|
20241209,105000,555798610,18200,18200,18200,18200,0
|
|
20241209,104900,555798610,18200,18200,18200,18200,0
|
|
20241209,104800,555798610,18200,18200,18200,18200,35
|
|
20241209,104700,555161610,18200,18300,18300,18200,3
|
|
20241209,104600,555106910,18310,18310,18310,18310,0
|
|
20241209,104500,555106910,18310,18310,18310,18310,0
|
|
20241209,104400,555106910,18310,18310,18310,18310,28
|
|
20241209,104300,554594230,18310,18310,18310,18310,1
|
|
20241209,104200,554575920,18200,18200,18200,18200,0
|
|
20241209,104100,554575920,18200,18310,18310,18200,626
|
|
20241209,104000,543179900,18300,18300,18300,18300,0
|
|
20241209,103900,543179900,18300,18300,18300,18300,0
|
|
20241209,103800,543179900,18300,18300,18300,18300,0
|
|
20241209,103700,543179900,18300,18300,18300,18300,10
|
|
20241209,103600,542996900,18310,18310,18310,18310,1
|
|
20241209,103500,542978590,18220,18310,18310,18220,6
|
|
20241209,103400,542869180,18310,18200,18310,18200,212
|
|
20241209,103300,539010450,18200,18200,18200,18200,0
|
|
20241209,103200,539010450,18200,18200,18200,18200,300
|
|
20241209,103100,533550450,18200,18200,18200,18200,500
|
|
20241209,103000,524450450,18300,18260,18310,18200,183
|
|
20241209,102900,521117830,18320,18320,18320,18320,2
|
|
20241209,102800,521081190,18260,18320,18320,18260,82
|
|
20241209,102700,519583810,18330,18330,18330,18330,30
|
|
20241209,102600,519033910,18330,18330,18330,18330,1
|
|
20241209,102500,519015580,18330,18300,18330,18300,2
|
|
20241209,102400,518978950,18300,18300,18300,18300,1
|
|
20241209,102300,518960650,18300,18300,18300,18300,32
|
|
20241209,102200,518375050,18300,18300,18300,18300,0
|
|
20241209,102100,518375050,18300,18230,18300,18220,42
|
|
20241209,102000,517609350,18220,18230,18230,18220,4
|
|
20241209,101900,517536460,18200,18200,18230,18200,20
|
|
20241209,101800,517172430,18200,18210,18210,18200,427
|
|
20241209,101700,509401020,18230,18220,18230,18220,52
|
|
20241209,101600,508453570,18240,18240,18240,18240,0
|
|
20241209,101500,508453570,18240,18240,18240,18200,440
|
|
20241209,101400,500442530,18240,18200,18240,18200,16
|
|
20241209,101300,500151290,18200,18200,18200,18200,99
|
|
20241209,101200,498349490,18200,18200,18240,18160,130
|
|
20241209,101100,495984480,18150,18240,18240,18150,5
|
|
20241209,101000,495893640,18140,18180,18200,18140,1172
|
|
20241209,100900,474577210,18160,18170,18170,18160,123
|
|
20241209,100800,472342530,18180,18240,18240,18180,389
|
|
20241209,100700,465265840,18200,18210,18210,18170,681
|
|
20241209,100600,452870690,18210,18240,18240,18210,29
|
|
20241209,100500,452342450,18240,18240,18240,18220,220
|
|
20241209,100400,448330510,18240,18330,18330,18240,18
|
|
20241209,100300,448002100,18320,18320,18320,18320,23
|
|
20241209,100200,447580740,18330,18330,18330,18330,0
|
|
20241209,100100,447580740,18330,18330,18330,18330,516
|
|
20241209,100000,438122460,18340,18320,18340,18320,20
|
|
20241209,095900,437756040,18340,18310,18340,18310,282
|
|
20241209,095800,432590120,18320,18320,18320,18320,0
|
|
20241209,095700,432590120,18320,18220,18320,18220,10
|
|
20241209,095600,432407820,18210,18210,18210,18210,136
|
|
20241209,095500,429931260,18280,18280,18280,18280,177
|
|
20241209,095400,426695700,18280,18280,18280,18280,7
|
|
20241209,095300,426567740,18290,18290,18350,18290,109
|
|
20241209,095200,424573100,18310,18300,18310,18300,208
|
|
20241209,095100,420766610,18300,18280,18300,18280,12
|
|
20241209,095000,420547220,18280,18200,18280,18200,214
|
|
20241209,094900,416646120,18250,18260,18260,18240,129
|
|
20241209,094800,414292060,18280,18280,18280,18280,0
|
|
20241209,094700,414292060,18280,18280,18280,18280,1
|
|
20241209,094600,414273780,18280,18250,18280,18200,551
|
|
20241209,094500,404239000,18200,18200,18200,18200,0
|
|
20241209,094400,404239000,18200,18200,18200,18200,0
|
|
20241209,094300,404239000,18200,18200,18200,18200,177
|
|
20241209,094200,401017600,18200,18270,18290,18200,1922
|
|
20241209,094100,365985500,18270,18260,18270,18260,55
|
|
20241209,094000,364981190,18260,18260,18260,18260,2
|
|
20241209,093900,364944670,18260,18260,18260,18260,5
|
|
20241209,093800,364853370,18260,18260,18260,18260,44
|
|
20241209,093700,364049930,18260,18200,18260,18200,600
|
|
20241209,093600,353129870,18280,18280,18280,18280,0
|
|
20241209,093500,353129870,18280,18290,18290,18280,52
|
|
20241209,093400,352178800,18290,18300,18300,18290,201
|
|
20241209,093300,348500510,18330,18130,18330,18130,407
|
|
20241209,093200,341115420,18120,18120,18120,18120,81
|
|
20241209,093100,339647700,18030,18130,18130,18030,122
|
|
20241209,093000,337445830,18040,18140,18140,18040,2065
|
|
20241209,092900,300180420,18140,18140,18140,18140,105
|
|
20241209,092800,298275720,18020,18020,18020,18020,0
|
|
20241209,092700,298275720,18020,17990,18040,17990,1433
|
|
20241209,092600,272454240,17970,18080,18080,17970,1984
|
|
20241209,092500,236722260,18080,18190,18190,18080,193
|
|
20241209,092400,233222920,18150,18150,18150,18150,110
|
|
20241209,092300,231226420,18150,18130,18150,18060,1212
|
|
20241209,092200,209322460,18050,18110,18110,18050,340
|
|
20241209,092100,203179150,18050,18180,18180,18050,2781
|
|
20241209,092000,152922910,18060,18070,18070,18060,85
|
|
20241209,091900,151387190,18050,18180,18180,18050,795
|
|
20241209,091800,136939290,18190,18190,18190,18190,1
|
|
20241209,091700,136921100,18190,18190,18190,18190,1
|
|
20241209,091600,136902910,18190,18190,18190,18190,0
|
|
20241209,091500,136902910,18190,18190,18190,18040,51
|
|
20241209,091400,135978220,18100,18100,18100,18090,158
|
|
20241209,091300,133118720,18100,18100,18100,18100,500
|
|
20241209,091200,124068720,18100,18200,18200,18100,23
|
|
20241209,091100,123652320,18200,18150,18200,18000,399
|
|
20241209,091000,116435640,18150,18150,18150,18150,0
|
|
20241209,090900,116435640,18150,18140,18150,18140,20
|
|
20241209,090800,116072820,18100,18100,18100,18100,100
|
|
20241209,090700,114262820,18100,18160,18200,17750,4371
|
|
20241209,090600,35419120,18170,18300,18300,18170,20
|
|
20241209,090500,35055580,18170,18170,18170,18170,0
|
|
20241209,090400,35055580,18170,18220,18220,18110,692
|
|
20241209,090300,22484420,18220,18230,18230,18220,507
|
|
20241209,090200,13241840,18300,18360,18360,18220,273
|
|
20241209,090100,8247540,18370,18500,18500,18370,286
|
|
20241209,090000,2976310,18520,18650,18650,18520,158
|