687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,202400,489712150,20200,20200,20200,20200,441
|
|
20241223,202300,489712150,20200,20200,20200,20200,0
|
|
20241223,202200,489712150,20200,20200,20200,20200,0
|
|
20241223,202100,489712150,20200,20200,20200,20200,0
|
|
20241223,202000,489712150,20200,20200,20200,20200,0
|
|
20241223,201900,489712150,20200,20200,20200,20200,0
|
|
20241223,201800,489712150,20200,20200,20200,20200,0
|
|
20241223,201700,489712150,20200,20200,20200,20200,0
|
|
20241223,201600,489712150,20200,20200,20200,20200,0
|
|
20241223,201500,489712150,20200,20200,20200,20200,0
|
|
20241223,201400,489712150,20200,20200,20200,20200,0
|
|
20241223,201300,489712150,20200,20200,20200,20200,0
|
|
20241223,201200,489712150,20200,20200,20200,20200,0
|
|
20241223,201100,489712150,20200,20200,20200,20200,0
|
|
20241223,201000,489712150,20200,20200,20200,20200,0
|
|
20241223,200900,489712150,20200,20200,20200,20200,0
|
|
20241223,200800,489712150,20200,20200,20200,20200,0
|
|
20241223,200700,489712150,20200,20200,20200,20200,0
|
|
20241223,200600,489712150,20200,20200,20200,20200,0
|
|
20241223,200500,489712150,20200,20200,20200,20200,0
|
|
20241223,200400,489712150,20200,20200,20200,20200,0
|
|
20241223,200300,489712150,20200,20200,20200,20200,0
|
|
20241223,200200,489712150,20200,20200,20200,20200,0
|
|
20241223,200100,489712150,20200,20200,20200,20200,0
|
|
20241223,200000,489712150,20200,20200,20200,20200,0
|
|
20241223,195900,489712150,20200,20200,20200,20200,0
|
|
20241223,195800,489712150,20200,20200,20200,20200,0
|
|
20241223,195700,489712150,20200,20200,20200,20200,0
|
|
20241223,195600,489712150,20200,20200,20200,20200,0
|
|
20241223,195500,489712150,20200,20200,20200,20200,0
|
|
20241223,195400,489712150,20200,20200,20200,20200,441
|
|
20241223,195300,489712150,20200,20200,20200,20200,0
|
|
20241223,195200,489712150,20200,20200,20200,20200,0
|
|
20241223,195100,489712150,20200,20200,20200,20200,0
|
|
20241223,195000,489712150,20200,20200,20200,20200,0
|
|
20241223,194900,489712150,20200,20200,20200,20200,0
|
|
20241223,194800,489712150,20200,20200,20200,20200,0
|
|
20241223,194700,489712150,20200,20200,20200,20200,0
|
|
20241223,194600,489712150,20200,20200,20200,20200,0
|
|
20241223,194500,489712150,20200,20200,20200,20200,0
|
|
20241223,194400,489712150,20200,20200,20200,20200,0
|
|
20241223,194300,489712150,20200,20200,20200,20200,0
|
|
20241223,194200,489712150,20200,20200,20200,20200,0
|
|
20241223,194100,489712150,20200,20200,20200,20200,0
|
|
20241223,194000,489712150,20200,20200,20200,20200,0
|
|
20241223,193900,489712150,20200,20200,20200,20200,0
|
|
20241223,193800,489712150,20200,20200,20200,20200,0
|
|
20241223,193700,489712150,20200,20200,20200,20200,0
|
|
20241223,193600,489712150,20200,20200,20200,20200,0
|
|
20241223,193500,489712150,20200,20200,20200,20200,0
|
|
20241223,193400,489712150,20200,20200,20200,20200,0
|
|
20241223,193300,489712150,20200,20200,20200,20200,0
|
|
20241223,193200,489712150,20200,20200,20200,20200,0
|
|
20241223,193100,489712150,20200,20200,20200,20200,0
|
|
20241223,193000,489712150,20200,20200,20200,20200,0
|
|
20241223,192900,489712150,20200,20200,20200,20200,0
|
|
20241223,192800,489712150,20200,20200,20200,20200,0
|
|
20241223,192700,489712150,20200,20200,20200,20200,0
|
|
20241223,192600,489712150,20200,20200,20200,20200,0
|
|
20241223,192500,489712150,20200,20200,20200,20200,0
|
|
20241223,192400,489712150,20200,20200,20200,20200,441
|
|
20241223,192300,489712150,20200,20200,20200,20200,0
|
|
20241223,192200,489712150,20200,20200,20200,20200,0
|
|
20241223,192100,489712150,20200,20200,20200,20200,0
|
|
20241223,192000,489712150,20200,20200,20200,20200,0
|
|
20241223,191900,489712150,20200,20200,20200,20200,0
|
|
20241223,191800,489712150,20200,20200,20200,20200,0
|
|
20241223,191700,489712150,20200,20200,20200,20200,0
|
|
20241223,191600,489712150,20200,20200,20200,20200,0
|
|
20241223,191500,489712150,20200,20200,20200,20200,0
|
|
20241223,191400,489712150,20200,20200,20200,20200,0
|
|
20241223,191300,489712150,20200,20200,20200,20200,0
|
|
20241223,191200,489712150,20200,20200,20200,20200,0
|
|
20241223,191100,489712150,20200,20200,20200,20200,0
|
|
20241223,191000,489712150,20200,20200,20200,20200,0
|
|
20241223,190900,489712150,20200,20200,20200,20200,0
|
|
20241223,190800,489712150,20200,20200,20200,20200,0
|
|
20241223,190700,489712150,20200,20200,20200,20200,0
|
|
20241223,190600,489712150,20200,20200,20200,20200,0
|
|
20241223,190500,489712150,20200,20200,20200,20200,0
|
|
20241223,190400,489712150,20200,20200,20200,20200,0
|
|
20241223,190300,489712150,20200,20200,20200,20200,0
|
|
20241223,190200,489712150,20200,20200,20200,20200,0
|
|
20241223,190100,489712150,20200,20200,20200,20200,0
|
|
20241223,190000,489712150,20200,20200,20200,20200,0
|
|
20241223,185900,489712150,20200,20200,20200,20200,0
|
|
20241223,185800,489712150,20200,20200,20200,20200,0
|
|
20241223,185700,489712150,20200,20200,20200,20200,0
|
|
20241223,185600,489712150,20200,20200,20200,20200,0
|
|
20241223,185500,489712150,20200,20200,20200,20200,0
|
|
20241223,185400,489712150,20200,20200,20200,20200,441
|
|
20241223,185300,489712150,20200,20200,20200,20200,0
|
|
20241223,185200,489712150,20200,20200,20200,20200,0
|
|
20241223,185100,489712150,20200,20200,20200,20200,0
|
|
20241223,185000,489712150,20200,20200,20200,20200,0
|
|
20241223,184900,489712150,20200,20200,20200,20200,0
|
|
20241223,184800,489712150,20200,20200,20200,20200,0
|
|
20241223,184700,489712150,20200,20200,20200,20200,0
|
|
20241223,184600,489712150,20200,20200,20200,20200,0
|
|
20241223,184500,489712150,20200,20200,20200,20200,0
|
|
20241223,184400,489712150,20200,20200,20200,20200,0
|
|
20241223,184300,489712150,20200,20200,20200,20200,0
|
|
20241223,184200,489712150,20200,20200,20200,20200,0
|
|
20241223,184100,489712150,20200,20200,20200,20200,0
|
|
20241223,184000,489712150,20200,20200,20200,20200,0
|
|
20241223,183900,489712150,20200,20200,20200,20200,0
|
|
20241223,183800,489712150,20200,20200,20200,20200,0
|
|
20241223,183700,489712150,20200,20200,20200,20200,0
|
|
20241223,183600,489712150,20200,20200,20200,20200,0
|
|
20241223,183500,489712150,20200,20200,20200,20200,0
|
|
20241223,183400,489712150,20200,20200,20200,20200,0
|
|
20241223,183300,489712150,20200,20200,20200,20200,0
|
|
20241223,183200,489712150,20200,20200,20200,20200,0
|
|
20241223,183100,489712150,20200,20200,20200,20200,0
|
|
20241223,183000,489712150,20200,20200,20200,20200,0
|
|
20241223,182900,489712150,20200,20200,20200,20200,0
|
|
20241223,182800,489712150,20200,20200,20200,20200,0
|
|
20241223,182700,489712150,20200,20200,20200,20200,0
|
|
20241223,182600,489712150,20200,20200,20200,20200,0
|
|
20241223,182500,489712150,20200,20200,20200,20200,0
|
|
20241223,182400,489712150,20200,20200,20200,20200,441
|
|
20241223,182300,489712150,20200,20200,20200,20200,0
|
|
20241223,182200,489712150,20200,20200,20200,20200,0
|
|
20241223,182100,489712150,20200,20200,20200,20200,0
|
|
20241223,182000,489712150,20200,20200,20200,20200,0
|
|
20241223,181900,489712150,20200,20200,20200,20200,0
|
|
20241223,181800,489712150,20200,20200,20200,20200,0
|
|
20241223,181700,489712150,20200,20200,20200,20200,0
|
|
20241223,181600,489712150,20200,20200,20200,20200,0
|
|
20241223,181500,489712150,20200,20200,20200,20200,0
|
|
20241223,181400,489712150,20200,20200,20200,20200,0
|
|
20241223,181300,489712150,20200,20200,20200,20200,0
|
|
20241223,181200,489712150,20200,20200,20200,20200,0
|
|
20241223,181100,489712150,20200,20200,20200,20200,0
|
|
20241223,181000,489712150,20200,20200,20200,20200,0
|
|
20241223,180900,489712150,20200,20200,20200,20200,0
|
|
20241223,180800,489712150,20200,20200,20200,20200,0
|
|
20241223,180700,489712150,20200,20200,20200,20200,0
|
|
20241223,180600,489712150,20200,20200,20200,20200,0
|
|
20241223,180500,489712150,20200,20200,20200,20200,0
|
|
20241223,180400,489712150,20200,20200,20200,20200,0
|
|
20241223,180300,489712150,20200,20200,20200,20200,0
|
|
20241223,180200,489712150,20200,20200,20200,20200,0
|
|
20241223,180100,489712150,20200,20200,20200,20200,0
|
|
20241223,180000,489712150,20200,20200,20200,20200,0
|
|
20241223,175900,489712150,20200,20200,20200,20200,0
|
|
20241223,175800,489712150,20200,20200,20200,20200,0
|
|
20241223,175700,489712150,20200,20200,20200,20200,0
|
|
20241223,175600,489712150,20200,20200,20200,20200,0
|
|
20241223,175500,489712150,20200,20200,20200,20200,0
|
|
20241223,175400,489712150,20200,20200,20200,20200,441
|
|
20241223,175300,489712150,20200,20200,20200,20200,0
|
|
20241223,175200,489712150,20200,20200,20200,20200,0
|
|
20241223,175100,489712150,20200,20200,20200,20200,0
|
|
20241223,175000,489712150,20200,20200,20200,20200,0
|
|
20241223,174900,489712150,20200,20200,20200,20200,0
|
|
20241223,174800,489712150,20200,20200,20200,20200,0
|
|
20241223,174700,489712150,20200,20200,20200,20200,0
|
|
20241223,174600,489712150,20200,20200,20200,20200,0
|
|
20241223,174500,489712150,20200,20200,20200,20200,0
|
|
20241223,174400,489712150,20200,20200,20200,20200,0
|
|
20241223,174300,489712150,20200,20200,20200,20200,0
|
|
20241223,174200,489712150,20200,20200,20200,20200,0
|
|
20241223,174100,489712150,20200,20200,20200,20200,0
|
|
20241223,174000,489712150,20200,20200,20200,20200,0
|
|
20241223,173900,489712150,20200,20200,20200,20200,0
|
|
20241223,173800,489712150,20200,20200,20200,20200,0
|
|
20241223,173700,489712150,20200,20200,20200,20200,0
|
|
20241223,173600,489712150,20200,20200,20200,20200,0
|
|
20241223,173500,489712150,20200,20200,20200,20200,0
|
|
20241223,173400,489712150,20200,20200,20200,20200,0
|
|
20241223,173300,489712150,20200,20200,20200,20200,0
|
|
20241223,173200,489712150,20200,20200,20200,20200,0
|
|
20241223,173100,489712150,20200,20200,20200,20200,0
|
|
20241223,173000,489712150,20200,20200,20200,20200,0
|
|
20241223,172900,489712150,20200,20200,20200,20200,0
|
|
20241223,172800,489712150,20200,20200,20200,20200,0
|
|
20241223,172700,489712150,20200,20200,20200,20200,0
|
|
20241223,172600,489712150,20200,20200,20200,20200,0
|
|
20241223,172500,489712150,20200,20200,20200,20200,0
|
|
20241223,172400,489712150,20200,20200,20200,20200,441
|
|
20241223,172300,489712150,20200,20200,20200,20200,0
|
|
20241223,172200,489712150,20200,20200,20200,20200,0
|
|
20241223,172100,489712150,20200,20200,20200,20200,0
|
|
20241223,172000,489712150,20200,20200,20200,20200,0
|
|
20241223,171900,489712150,20200,20200,20200,20200,0
|
|
20241223,171800,489712150,20200,20200,20200,20200,0
|
|
20241223,171700,489712150,20200,20200,20200,20200,0
|
|
20241223,171600,489712150,20200,20200,20200,20200,0
|
|
20241223,171500,489712150,20200,20200,20200,20200,0
|
|
20241223,171400,489712150,20200,20200,20200,20200,0
|
|
20241223,171300,489712150,20200,20200,20200,20200,0
|
|
20241223,171200,489712150,20200,20200,20200,20200,0
|
|
20241223,171100,489712150,20200,20200,20200,20200,0
|
|
20241223,171000,489712150,20200,20200,20200,20200,0
|
|
20241223,170900,489712150,20200,20200,20200,20200,0
|
|
20241223,170800,489712150,20200,20200,20200,20200,0
|
|
20241223,170700,489712150,20200,20200,20200,20200,0
|
|
20241223,170600,489712150,20200,20200,20200,20200,0
|
|
20241223,170500,489712150,20200,20200,20200,20200,0
|
|
20241223,170400,489712150,20200,20200,20200,20200,0
|
|
20241223,170300,489712150,20200,20200,20200,20200,0
|
|
20241223,170200,489712150,20200,20200,20200,20200,0
|
|
20241223,170100,489712150,20200,20200,20200,20200,0
|
|
20241223,170000,489712150,20200,20200,20200,20200,0
|
|
20241223,165900,489712150,20200,20200,20200,20200,0
|
|
20241223,165800,489712150,20200,20200,20200,20200,0
|
|
20241223,165700,489712150,20200,20200,20200,20200,0
|
|
20241223,165600,489712150,20200,20200,20200,20200,0
|
|
20241223,165500,489712150,20200,20200,20200,20200,0
|
|
20241223,165400,489712150,20200,20200,20200,20200,441
|
|
20241223,165300,489712150,20200,20200,20200,20200,0
|
|
20241223,165200,489712150,20200,20200,20200,20200,0
|
|
20241223,165100,489712150,20200,20200,20200,20200,0
|
|
20241223,165000,489712150,20200,20200,20200,20200,0
|
|
20241223,164900,489712150,20200,20200,20200,20200,0
|
|
20241223,164800,489712150,20200,20200,20200,20200,0
|
|
20241223,164700,489712150,20200,20200,20200,20200,0
|
|
20241223,164600,489712150,20200,20200,20200,20200,0
|
|
20241223,164500,489712150,20200,20200,20200,20200,0
|
|
20241223,164400,489712150,20200,20200,20200,20200,0
|
|
20241223,164300,489712150,20200,20200,20200,20200,0
|
|
20241223,164200,489712150,20200,20200,20200,20200,0
|
|
20241223,164100,489712150,20200,20200,20200,20200,0
|
|
20241223,164000,489712150,20200,20200,20200,20200,0
|
|
20241223,163900,489712150,20200,20200,20200,20200,0
|
|
20241223,163800,489712150,20200,20200,20200,20200,0
|
|
20241223,163700,489712150,20200,20200,20200,20200,0
|
|
20241223,163600,489712150,20200,20200,20200,20200,0
|
|
20241223,163500,489712150,20200,20200,20200,20200,0
|
|
20241223,163400,489712150,20200,20200,20200,20200,0
|
|
20241223,163300,489712150,20200,20200,20200,20200,0
|
|
20241223,163200,489712150,20200,20200,20200,20200,0
|
|
20241223,163100,489712150,20200,20200,20200,20200,0
|
|
20241223,163000,489712150,20200,20200,20200,20200,0
|
|
20241223,162900,489712150,20200,20200,20200,20200,0
|
|
20241223,162800,489712150,20200,20200,20200,20200,0
|
|
20241223,162700,489712150,20200,20200,20200,20200,0
|
|
20241223,162600,489712150,20200,20200,20200,20200,0
|
|
20241223,162500,489712150,20200,20200,20200,20200,0
|
|
20241223,162400,489712150,20200,20200,20200,20200,441
|
|
20241223,162300,489712150,20200,20200,20200,20200,0
|
|
20241223,162200,489712150,20200,20200,20200,20200,0
|
|
20241223,162100,489712150,20200,20200,20200,20200,0
|
|
20241223,162000,489712150,20200,20200,20200,20200,0
|
|
20241223,161900,489712150,20200,20200,20200,20200,0
|
|
20241223,161800,489712150,20200,20200,20200,20200,0
|
|
20241223,161700,489712150,20200,20200,20200,20200,0
|
|
20241223,161600,489712150,20200,20200,20200,20200,0
|
|
20241223,161500,489712150,20200,20200,20200,20200,0
|
|
20241223,161400,489712150,20200,20200,20200,20200,0
|
|
20241223,161300,489712150,20200,20200,20200,20200,0
|
|
20241223,161200,489712150,20200,20200,20200,20200,0
|
|
20241223,161100,489712150,20200,20200,20200,20200,0
|
|
20241223,161000,489712150,20200,20200,20200,20200,0
|
|
20241223,160900,489712150,20200,20200,20200,20200,0
|
|
20241223,160800,489712150,20200,20200,20200,20200,0
|
|
20241223,160700,489712150,20200,20200,20200,20200,0
|
|
20241223,160600,489712150,20200,20200,20200,20200,0
|
|
20241223,160500,489712150,20200,20200,20200,20200,0
|
|
20241223,160400,489712150,20200,20200,20200,20200,0
|
|
20241223,160300,489712150,20200,20200,20200,20200,0
|
|
20241223,160200,489712150,20200,20200,20200,20200,0
|
|
20241223,160100,489712150,20200,20200,20200,20200,0
|
|
20241223,160000,489712150,20200,20200,20200,20200,0
|
|
20241223,155900,489712150,20200,20200,20200,20200,0
|
|
20241223,155800,489712150,20200,20200,20200,20200,0
|
|
20241223,155700,489712150,20200,20200,20200,20200,0
|
|
20241223,155600,489712150,20200,20200,20200,20200,0
|
|
20241223,155500,489712150,20200,20200,20200,20200,0
|
|
20241223,155400,489712150,20200,20200,20200,20200,441
|
|
20241223,155300,489712150,20200,20200,20200,20200,0
|
|
20241223,155200,489712150,20200,20200,20200,20200,0
|
|
20241223,155100,489712150,20200,20200,20200,20200,0
|
|
20241223,155000,489712150,20200,20200,20200,20200,0
|
|
20241223,154900,489712150,20200,20200,20200,20200,0
|
|
20241223,154800,489712150,20200,20200,20200,20200,0
|
|
20241223,154700,489712150,20200,20200,20200,20200,0
|
|
20241223,154600,489712150,20200,20200,20200,20200,0
|
|
20241223,154500,489712150,20200,20200,20200,20200,0
|
|
20241223,154400,489712150,20200,20200,20200,20200,0
|
|
20241223,154300,489712150,20200,20200,20200,20200,0
|
|
20241223,154200,489712150,20200,20200,20200,20200,0
|
|
20241223,154100,489712150,20200,20200,20200,20200,0
|
|
20241223,154000,489712150,20200,20200,20200,20200,0
|
|
20241223,153900,489712150,20200,20200,20200,20200,0
|
|
20241223,153800,489712150,20200,20200,20200,20200,0
|
|
20241223,153700,489712150,20200,20200,20200,20200,0
|
|
20241223,153600,489712150,20200,20200,20200,20200,0
|
|
20241223,153500,489712150,20200,20200,20200,20200,0
|
|
20241223,153400,489712150,20200,20200,20200,20200,0
|
|
20241223,153300,489712150,20200,20200,20200,20200,0
|
|
20241223,153200,489712150,20200,20200,20200,20200,0
|
|
20241223,153100,489712150,20200,20200,20200,20200,0
|
|
20241223,153000,489712150,20200,20200,20200,20200,441
|
|
20241223,152900,480803950,20100,20100,20100,20100,0
|
|
20241223,152800,480803950,20100,20100,20100,20100,0
|
|
20241223,152700,480803950,20100,20100,20100,20100,0
|
|
20241223,152600,480803950,20100,20100,20100,20100,0
|
|
20241223,152500,480803950,20100,20100,20100,20100,0
|
|
20241223,152400,480803950,20100,20100,20100,20100,0
|
|
20241223,152300,480803950,20100,20100,20100,20100,0
|
|
20241223,152200,480803950,20100,20100,20100,20100,0
|
|
20241223,152100,480803950,20100,20100,20100,20100,0
|
|
20241223,152000,480803950,20100,20100,20100,20100,0
|
|
20241223,151900,480803950,20100,20100,20100,20100,0
|
|
20241223,151800,480803950,20100,20150,20150,20100,51
|
|
20241223,151700,479778800,20100,20100,20100,20100,0
|
|
20241223,151600,479778800,20100,20100,20100,20100,100
|
|
20241223,151500,477768800,20100,20100,20100,20100,318
|
|
20241223,151400,471377000,20100,20100,20100,20100,16
|
|
20241223,151300,471055400,20100,20150,20150,20100,51
|
|
20241223,151200,470030250,20150,20150,20150,20150,1
|
|
20241223,151100,470010100,20150,20150,20150,20150,127
|
|
20241223,151000,467451050,20150,20150,20150,20150,0
|
|
20241223,150900,467451050,20150,20150,20150,20150,21
|
|
20241223,150800,467027900,20150,20150,20150,20150,0
|
|
20241223,150700,467027900,20150,20100,20150,20100,16
|
|
20241223,150600,466705550,20100,20100,20100,20100,3
|
|
20241223,150500,466645250,20100,20100,20150,20100,273
|
|
20241223,150400,461157900,20100,20100,20100,20100,3
|
|
20241223,150300,461097600,20100,20100,20100,20100,3
|
|
20241223,150200,461037300,20100,20150,20150,20100,5
|
|
20241223,150100,460936750,20150,20150,20150,20150,0
|
|
20241223,150000,460936750,20150,20150,20150,20150,1
|
|
20241223,145900,460916600,20150,20150,20150,20150,1
|
|
20241223,145800,460896450,20100,20100,20100,20100,35
|
|
20241223,145700,460192950,20100,20100,20100,20100,0
|
|
20241223,145600,460192950,20100,20100,20100,20100,0
|
|
20241223,145500,460192950,20100,20100,20100,20100,0
|
|
20241223,145400,460192950,20100,20150,20150,20100,215
|
|
20241223,145300,455861400,20150,20150,20150,20150,0
|
|
20241223,145200,455861400,20150,20150,20150,20150,0
|
|
20241223,145100,455861400,20150,20150,20150,20150,1
|
|
20241223,145000,455841250,20150,20150,20150,20150,1
|
|
20241223,144900,455821100,20100,20150,20150,20100,96
|
|
20241223,144800,453890700,20200,20200,20200,20200,0
|
|
20241223,144700,453890700,20200,20200,20200,20200,1
|
|
20241223,144600,453870500,20200,20200,20200,20200,100
|
|
20241223,144500,451850500,20200,20200,20200,20200,1
|
|
20241223,144400,451830300,20200,20200,20200,20200,0
|
|
20241223,144300,451830300,20200,20200,20200,20200,1
|
|
20241223,144200,451810100,20150,20150,20150,20150,0
|
|
20241223,144100,451810100,20150,20150,20150,20150,15
|
|
20241223,144000,451507850,20150,20150,20150,20150,27
|
|
20241223,143900,450963800,20100,20100,20100,20100,5
|
|
20241223,143800,450863300,20150,20150,20150,20150,1
|
|
20241223,143700,450843150,20200,20200,20200,20200,0
|
|
20241223,143600,450843150,20200,20150,20200,20150,3
|
|
20241223,143500,450782600,20150,20150,20150,20150,0
|
|
20241223,143400,450782600,20150,20150,20150,20150,0
|
|
20241223,143300,450782600,20150,20200,20200,20150,4
|
|
20241223,143200,450701950,20200,20200,20200,20200,0
|
|
20241223,143100,450701950,20200,20200,20200,20200,0
|
|
20241223,143000,450701950,20200,20200,20200,20200,0
|
|
20241223,142900,450701950,20200,20200,20200,20200,1
|
|
20241223,142800,450681750,20200,20200,20200,20200,0
|
|
20241223,142700,450681750,20200,20200,20200,20200,0
|
|
20241223,142600,450681750,20200,20200,20200,20200,0
|
|
20241223,142500,450681750,20200,20150,20200,20150,1251
|
|
20241223,142400,425466250,20100,20150,20150,20100,21
|
|
20241223,142300,425044100,20150,20150,20150,20150,0
|
|
20241223,142200,425044100,20150,20150,20150,20150,1
|
|
20241223,142100,425023950,20100,20100,20100,20100,0
|
|
20241223,142000,425023950,20100,20100,20100,20100,5
|
|
20241223,141900,424923450,20100,20100,20100,20100,1
|
|
20241223,141800,424903350,20150,20150,20150,20150,0
|
|
20241223,141700,424903350,20150,20150,20150,20150,0
|
|
20241223,141600,424903350,20150,20150,20150,20150,1
|
|
20241223,141500,424883200,20100,20100,20100,20100,211
|
|
20241223,141400,420642100,20100,20100,20100,20100,1
|
|
20241223,141300,420622000,20100,20100,20100,20100,63
|
|
20241223,141200,419355700,20150,20150,20150,20150,0
|
|
20241223,141100,419355700,20150,20150,20150,20150,2
|
|
20241223,141000,419315400,20150,20150,20150,20150,0
|
|
20241223,140900,419315400,20150,20150,20150,20150,0
|
|
20241223,140800,419315400,20150,20150,20150,20150,1
|
|
20241223,140700,419295250,20150,20150,20150,20150,1
|
|
20241223,140600,419275100,20150,20150,20150,20150,0
|
|
20241223,140500,419275100,20150,20150,20150,20150,0
|
|
20241223,140400,419275100,20150,20150,20150,20150,0
|
|
20241223,140300,419275100,20150,20150,20150,20150,1
|
|
20241223,140200,419254950,20100,20100,20100,20100,0
|
|
20241223,140100,419254950,20100,20100,20100,20100,100
|
|
20241223,140000,417244950,20150,20150,20150,20150,1
|
|
20241223,135900,417224800,20150,20150,20150,20150,0
|
|
20241223,135800,417224800,20150,20150,20150,20150,0
|
|
20241223,135700,417224800,20150,20150,20150,20150,0
|
|
20241223,135600,417224800,20150,20150,20150,20150,1
|
|
20241223,135500,417204650,20150,20150,20150,20150,0
|
|
20241223,135400,417204650,20150,20150,20150,20150,0
|
|
20241223,135300,417204650,20150,20150,20150,20150,1
|
|
20241223,135200,417184500,20150,20150,20150,20150,0
|
|
20241223,135100,417184500,20150,20150,20150,20150,0
|
|
20241223,135000,417184500,20150,20150,20150,20150,0
|
|
20241223,134900,417184500,20150,20150,20150,20150,1
|
|
20241223,134800,417164350,20100,20100,20100,20100,22
|
|
20241223,134700,416722150,20150,20150,20150,20150,0
|
|
20241223,134600,416722150,20150,20150,20150,20150,0
|
|
20241223,134500,416722150,20150,20150,20150,20150,1
|
|
20241223,134400,416702000,20150,20150,20150,20150,0
|
|
20241223,134300,416702000,20150,20150,20150,20150,0
|
|
20241223,134200,416702000,20150,20150,20150,20150,1
|
|
20241223,134100,416681850,20150,20150,20150,20150,0
|
|
20241223,134000,416681850,20150,20150,20150,20150,0
|
|
20241223,133900,416681850,20150,20150,20150,20150,0
|
|
20241223,133800,416681850,20150,20150,20150,20150,1
|
|
20241223,133700,416661700,20200,20150,20200,20150,566
|
|
20241223,133600,405252300,20150,20150,20150,20150,16
|
|
20241223,133500,404929900,20150,20150,20150,20150,0
|
|
20241223,133400,404929900,20150,20100,20150,20050,221
|
|
20241223,133300,400498200,20150,20150,20150,20150,20
|
|
20241223,133200,400095200,20150,20150,20150,20150,0
|
|
20241223,133100,400095200,20150,20150,20150,20150,9
|
|
20241223,133000,399913850,20150,20150,20150,20150,39
|
|
20241223,132900,399128000,20150,20150,20150,20150,0
|
|
20241223,132800,399128000,20150,20150,20150,20150,0
|
|
20241223,132700,399128000,20150,20150,20150,20150,51
|
|
20241223,132600,398100350,20150,20150,20150,20150,0
|
|
20241223,132500,398100350,20150,20150,20150,20150,0
|
|
20241223,132400,398100350,20150,20150,20150,20150,0
|
|
20241223,132300,398100350,20150,20150,20150,20150,1
|
|
20241223,132200,398080200,20050,20050,20200,20050,5524
|
|
20241223,132100,286639650,20050,20050,20050,20050,0
|
|
20241223,132000,286639650,20050,20050,20050,20050,1
|
|
20241223,131900,286619600,20050,20050,20050,20050,0
|
|
20241223,131800,286619600,20050,20050,20050,20050,0
|
|
20241223,131700,286619600,20050,20050,20050,20050,0
|
|
20241223,131600,286619600,20050,20050,20050,20050,11
|
|
20241223,131500,286399050,20050,20050,20050,20050,0
|
|
20241223,131400,286399050,20050,20050,20050,20050,0
|
|
20241223,131300,286399050,20050,20000,20050,20000,41
|
|
20241223,131200,285579000,20000,20000,20000,20000,0
|
|
20241223,131100,285579000,20000,20000,20000,20000,0
|
|
20241223,131000,285579000,20000,20000,20000,20000,0
|
|
20241223,130900,285579000,20000,20000,20000,20000,0
|
|
20241223,130800,285579000,20000,20000,20000,20000,1
|
|
20241223,130700,285559000,20000,20000,20000,20000,0
|
|
20241223,130600,285559000,20000,20000,20000,20000,0
|
|
20241223,130500,285559000,20000,20000,20000,20000,1
|
|
20241223,130400,285539000,19990,19990,19990,19990,2
|
|
20241223,130300,285499020,19990,19990,19990,19990,0
|
|
20241223,130200,285499020,19990,19990,19990,19990,0
|
|
20241223,130100,285499020,19990,19990,19990,19990,0
|
|
20241223,130000,285499020,19990,19990,19990,19990,1
|
|
20241223,125900,285479030,20000,20000,20000,20000,39
|
|
20241223,125800,284699030,20000,20000,20000,20000,0
|
|
20241223,125700,284699030,20000,20000,20000,20000,0
|
|
20241223,125600,284699030,20000,20000,20000,20000,0
|
|
20241223,125500,284699030,20000,20000,20000,20000,90
|
|
20241223,125400,282899030,20000,20000,20000,20000,0
|
|
20241223,125300,282899030,20000,20000,20000,20000,0
|
|
20241223,125200,282899030,20000,20000,20000,20000,0
|
|
20241223,125100,282899030,20000,20000,20000,20000,0
|
|
20241223,125000,282899030,20000,20000,20000,20000,0
|
|
20241223,124900,282899030,20000,20000,20000,20000,10
|
|
20241223,124800,282699030,20000,20000,20000,20000,0
|
|
20241223,124700,282699030,20000,20000,20000,20000,2
|
|
20241223,124600,282659030,20000,20000,20000,20000,0
|
|
20241223,124500,282659030,20000,20000,20000,20000,36
|
|
20241223,124400,281939030,20000,20000,20000,20000,318
|
|
20241223,124300,275579030,20000,20000,20000,20000,5
|
|
20241223,124200,275479030,20000,20000,20000,20000,0
|
|
20241223,124100,275479030,20000,20000,20000,20000,624
|
|
20241223,124000,262999030,20000,20000,20000,20000,0
|
|
20241223,123900,262999030,20000,20000,20000,20000,0
|
|
20241223,123800,262999030,20000,20000,20000,20000,0
|
|
20241223,123700,262999030,20000,20000,20000,20000,0
|
|
20241223,123600,262999030,20000,20000,20000,20000,0
|
|
20241223,123500,262999030,20000,20000,20000,20000,0
|
|
20241223,123400,262999030,20000,20000,20000,20000,0
|
|
20241223,123300,262999030,20000,20000,20000,20000,4
|
|
20241223,123200,262919030,20000,20000,20000,20000,0
|
|
20241223,123100,262919030,20000,20000,20000,20000,3
|
|
20241223,123000,262859030,20050,20050,20050,20050,0
|
|
20241223,122900,262859030,20050,20050,20050,20050,0
|
|
20241223,122800,262859030,20050,20050,20050,20050,0
|
|
20241223,122700,262859030,20050,20050,20050,20050,0
|
|
20241223,122600,262859030,20050,20050,20050,20050,0
|
|
20241223,122500,262859030,20050,20050,20050,20050,49
|
|
20241223,122400,261876580,20050,20050,20050,20050,0
|
|
20241223,122300,261876580,20050,20050,20050,20050,59
|
|
20241223,122200,260693630,20050,20050,20050,20050,0
|
|
20241223,122100,260693630,20050,20050,20050,20050,0
|
|
20241223,122000,260693630,20050,20050,20050,20050,0
|
|
20241223,121900,260693630,20050,20050,20050,20050,0
|
|
20241223,121800,260693630,20050,20050,20050,20050,32
|
|
20241223,121700,260052030,20050,20050,20050,20050,154
|
|
20241223,121600,256964330,20050,20050,20050,20050,1
|
|
20241223,121500,256944280,20050,20050,20050,20050,0
|
|
20241223,121400,256944280,20050,20050,20050,20050,0
|
|
20241223,121300,256944280,20050,20050,20050,20050,0
|
|
20241223,121200,256944280,20050,20050,20050,20050,0
|
|
20241223,121100,256944280,20050,20050,20050,20050,16
|
|
20241223,121000,256623480,20000,20000,20000,20000,0
|
|
20241223,120900,256623480,20000,20000,20000,20000,0
|
|
20241223,120800,256623480,20000,20000,20000,20000,0
|
|
20241223,120700,256623480,20000,20000,20000,20000,0
|
|
20241223,120600,256623480,20000,20000,20000,20000,0
|
|
20241223,120500,256623480,20000,20000,20000,20000,0
|
|
20241223,120400,256623480,20000,20000,20000,20000,1
|
|
20241223,120300,256603480,20000,20000,20000,20000,154
|
|
20241223,120200,253523480,20100,20100,20100,20100,120
|
|
20241223,120100,251111480,20100,20100,20100,20100,0
|
|
20241223,120000,251111480,20100,20100,20100,20100,0
|
|
20241223,115900,251111480,20100,20100,20100,20100,5
|
|
20241223,115800,251010980,20100,20100,20100,20100,60
|
|
20241223,115700,249804980,20050,20050,20050,20050,0
|
|
20241223,115600,249804980,20050,20050,20050,20050,0
|
|
20241223,115500,249804980,20050,20050,20050,20050,0
|
|
20241223,115400,249804980,20050,20050,20050,20050,0
|
|
20241223,115300,249804980,20050,20050,20050,20050,0
|
|
20241223,115200,249804980,20050,20050,20050,20050,0
|
|
20241223,115100,249804980,20050,20050,20050,20050,0
|
|
20241223,115000,249804980,20050,20050,20050,20050,0
|
|
20241223,114900,249804980,20050,20050,20050,20050,0
|
|
20241223,114800,249804980,20050,20050,20050,20050,0
|
|
20241223,114700,249804980,20050,20050,20050,20050,0
|
|
20241223,114600,249804980,20050,20050,20050,20050,0
|
|
20241223,114500,249804980,20050,20050,20050,20050,814
|
|
20241223,114400,233484280,20050,20050,20050,20050,291
|
|
20241223,114300,227649730,20050,20050,20050,20050,0
|
|
20241223,114200,227649730,20050,20050,20050,20050,0
|
|
20241223,114100,227649730,20050,20050,20050,20050,0
|
|
20241223,114000,227649730,20050,20050,20050,20050,0
|
|
20241223,113900,227649730,20050,20050,20050,20050,0
|
|
20241223,113800,227649730,20050,20050,20050,20050,0
|
|
20241223,113700,227649730,20050,20050,20050,20050,0
|
|
20241223,113600,227649730,20050,20050,20050,20050,0
|
|
20241223,113500,227649730,20050,20050,20050,20050,2
|
|
20241223,113400,227609630,20050,20050,20050,20050,17
|
|
20241223,113300,227268780,20050,20050,20050,20050,161
|
|
20241223,113200,224040730,20050,20050,20050,20050,6
|
|
20241223,113100,223920430,20100,20100,20100,20100,0
|
|
20241223,113000,223920430,20100,20100,20100,20100,0
|
|
20241223,112900,223920430,20100,20100,20100,20100,0
|
|
20241223,112800,223920430,20100,20100,20100,20100,0
|
|
20241223,112700,223920430,20100,20050,20100,20050,120
|
|
20241223,112600,221509430,20150,20150,20150,20150,0
|
|
20241223,112500,221509430,20150,20150,20150,20150,20
|
|
20241223,112400,221106430,20150,20150,20150,20150,0
|
|
20241223,112300,221106430,20150,20150,20150,20150,0
|
|
20241223,112200,221106430,20150,20150,20150,20150,5
|
|
20241223,112100,221005680,20200,20100,20200,20100,779
|
|
20241223,112000,205327430,20050,20050,20050,20050,52
|
|
20241223,111900,204284830,20000,20050,20050,20000,125
|
|
20241223,111800,201782080,20000,20050,20050,20000,110
|
|
20241223,111700,199577580,19990,19990,19990,19990,0
|
|
20241223,111600,199577580,19990,20000,20000,19990,514
|
|
20241223,111500,189300250,20000,20000,20000,20000,118
|
|
20241223,111400,186940250,20000,20000,20000,20000,73
|
|
20241223,111300,185480250,20050,20050,20050,20050,2
|
|
20241223,111200,185440150,20000,20000,20000,20000,0
|
|
20241223,111100,185440150,20000,20000,20000,20000,21
|
|
20241223,111000,185020150,20000,20000,20000,20000,0
|
|
20241223,110900,185020150,20000,20000,20000,20000,80
|
|
20241223,110800,183420150,20000,20000,20000,20000,70
|
|
20241223,110700,182020150,20000,20000,20000,20000,0
|
|
20241223,110600,182020150,20000,20000,20000,20000,0
|
|
20241223,110500,182020150,20000,20000,20000,20000,548
|
|
20241223,110400,171060150,20100,20100,20100,20100,0
|
|
20241223,110300,171060150,20100,20100,20100,20100,0
|
|
20241223,110200,171060150,20100,20100,20100,20000,111
|
|
20241223,110100,168829150,20150,20150,20150,20150,0
|
|
20241223,110000,168829150,20150,20150,20150,20150,0
|
|
20241223,105900,168829150,20150,20150,20150,20150,0
|
|
20241223,105800,168829150,20150,20150,20150,20150,0
|
|
20241223,105700,168829150,20150,20150,20150,20150,102
|
|
20241223,105600,166773850,20100,20050,20100,20050,998
|
|
20241223,105500,146740950,19990,19990,19990,19990,0
|
|
20241223,105400,146740950,19990,19990,19990,19990,0
|
|
20241223,105300,146740950,19990,19990,19990,19990,0
|
|
20241223,105200,146740950,19990,19990,19990,19990,0
|
|
20241223,105100,146740950,19990,19990,19990,19990,0
|
|
20241223,105000,146740950,19990,20000,20000,19990,310
|
|
20241223,104900,140542050,19990,19990,20000,19990,229
|
|
20241223,104800,135963240,19990,19990,19990,19990,0
|
|
20241223,104700,135963240,19990,19990,19990,19990,0
|
|
20241223,104600,135963240,19990,19990,19990,19990,0
|
|
20241223,104500,135963240,19990,19980,19990,19980,95
|
|
20241223,104400,134064270,19970,19970,19970,19970,9
|
|
20241223,104300,133884540,19970,19960,19970,19960,280
|
|
20241223,104200,128293140,19960,19960,19960,19960,297
|
|
20241223,104100,122365020,19950,19950,19950,19950,247
|
|
20241223,104000,117437370,19940,19940,19940,19940,0
|
|
20241223,103900,117437370,19940,19920,19940,19920,962
|
|
20241223,103800,98266560,19910,19910,19910,19910,0
|
|
20241223,103700,98266560,19910,19900,19910,19900,159
|
|
20241223,103600,95100990,19900,19900,19900,19900,0
|
|
20241223,103500,95100990,19900,19900,19900,19900,95
|
|
20241223,103400,93210490,19860,19900,19900,19860,15
|
|
20241223,103300,92912190,19910,19910,19910,19910,0
|
|
20241223,103200,92912190,19910,19910,19910,19910,3
|
|
20241223,103100,92852460,19850,19840,19850,19840,51
|
|
20241223,103000,91840120,19850,19850,19850,19850,101
|
|
20241223,102900,89835270,19810,19810,19810,19810,0
|
|
20241223,102800,89835270,19810,19810,19810,19810,0
|
|
20241223,102700,89835270,19810,19810,19810,19810,1
|
|
20241223,102600,89815460,19820,19820,19820,19820,0
|
|
20241223,102500,89815460,19820,19810,19820,19810,739
|
|
20241223,102400,75171340,19810,19810,19810,19810,0
|
|
20241223,102300,75171340,19810,19810,19810,19810,0
|
|
20241223,102200,75171340,19810,19810,19810,19810,31
|
|
20241223,102100,74557230,19820,19820,19820,19820,0
|
|
20241223,102000,74557230,19820,19820,19820,19820,39
|
|
20241223,101900,73784250,19820,19820,19820,19820,220
|
|
20241223,101800,69423850,19820,19820,19820,19820,0
|
|
20241223,101700,69423850,19820,19820,19820,19820,2
|
|
20241223,101600,69384210,19820,19820,19820,19820,0
|
|
20241223,101500,69384210,19820,19820,19820,19820,576
|
|
20241223,101400,57967890,19810,19810,19810,19810,0
|
|
20241223,101300,57967890,19810,19810,19810,19810,0
|
|
20241223,101200,57967890,19810,19790,19810,19790,243
|
|
20241223,101100,53158660,19790,19800,19800,19790,5
|
|
20241223,101000,53059690,19810,19810,19810,19810,2
|
|
20241223,100900,53020070,19810,19810,19810,19810,2
|
|
20241223,100800,52980450,19760,19760,19760,19760,0
|
|
20241223,100700,52980450,19760,19760,19760,19760,10
|
|
20241223,100600,52782850,19750,19750,19750,19750,0
|
|
20241223,100500,52782850,19750,19770,19770,19750,363
|
|
20241223,100400,45609950,19790,19790,19790,19790,0
|
|
20241223,100300,45609950,19790,19790,19790,19790,168
|
|
20241223,100200,42285230,19810,19810,19810,19810,0
|
|
20241223,100100,42285230,19810,19810,19810,19810,0
|
|
20241223,100000,42285230,19810,19790,19810,19790,2
|
|
20241223,095900,42245630,19790,19790,19790,19790,0
|
|
20241223,095800,42245630,19790,19790,19790,19790,0
|
|
20241223,095700,42245630,19790,19790,19790,19790,0
|
|
20241223,095600,42245630,19790,19790,19790,19790,0
|
|
20241223,095500,42245630,19790,19790,19790,19790,0
|
|
20241223,095400,42245630,19790,19790,19790,19790,0
|
|
20241223,095300,42245630,19790,19790,19790,19790,0
|
|
20241223,095200,42245630,19790,19790,19790,19790,0
|
|
20241223,095100,42245630,19790,19790,19790,19790,15
|
|
20241223,095000,41948780,19810,19810,19810,19810,0
|
|
20241223,094900,41948780,19810,19810,19810,19810,0
|
|
20241223,094800,41948780,19810,19810,19810,19810,0
|
|
20241223,094700,41948780,19810,19810,19810,19810,0
|
|
20241223,094600,41948780,19810,19810,19810,19810,0
|
|
20241223,094500,41948780,19810,19810,19810,19810,0
|
|
20241223,094400,41948780,19810,19810,19810,19810,0
|
|
20241223,094300,41948780,19810,19810,19810,19810,0
|
|
20241223,094200,41948780,19810,19810,19810,19810,0
|
|
20241223,094100,41948780,19810,19800,19810,19800,2
|
|
20241223,094000,41909170,19790,19790,19790,19790,0
|
|
20241223,093900,41909170,19790,19790,19790,19790,46
|
|
20241223,093800,40998830,19820,19820,19820,19820,0
|
|
20241223,093700,40998830,19820,19820,19820,19820,0
|
|
20241223,093600,40998830,19820,19820,19820,19820,0
|
|
20241223,093500,40998830,19820,19820,19820,19820,0
|
|
20241223,093400,40998830,19820,19820,19820,19820,2
|
|
20241223,093300,40959190,19820,19820,19820,19820,65
|
|
20241223,093200,39670890,19870,19870,19870,19870,0
|
|
20241223,093100,39670890,19870,19870,19870,19870,0
|
|
20241223,093000,39670890,19870,19870,19870,19870,0
|
|
20241223,092900,39670890,19870,19870,19870,19870,0
|
|
20241223,092800,39670890,19870,19870,19870,19870,10
|
|
20241223,092700,39472190,19820,19820,19820,19820,0
|
|
20241223,092600,39472190,19820,19750,19820,19750,72
|
|
20241223,092500,38045790,19820,19820,19820,19820,6
|
|
20241223,092400,37926870,19830,19830,19830,19830,0
|
|
20241223,092300,37926870,19830,19830,19830,19830,0
|
|
20241223,092200,37926870,19830,19830,19830,19830,0
|
|
20241223,092100,37926870,19830,19830,19830,19830,0
|
|
20241223,092000,37926870,19830,19830,19830,19830,0
|
|
20241223,091900,37926870,19830,19830,19830,19830,3
|
|
20241223,091800,37867380,19830,19830,19830,19830,0
|
|
20241223,091700,37867380,19830,19830,19830,19830,0
|
|
20241223,091600,37867380,19830,19830,19830,19830,0
|
|
20241223,091500,37867380,19830,19830,19830,19830,0
|
|
20241223,091400,37867380,19830,19830,19830,19830,11
|
|
20241223,091300,37649250,19730,19730,19730,19730,0
|
|
20241223,091200,37649250,19730,19730,19730,19730,0
|
|
20241223,091100,37649250,19730,19730,19730,19730,0
|
|
20241223,091000,37649250,19730,19730,19730,19730,1
|
|
20241223,090900,37629520,19730,19780,19780,19730,1128
|
|
20241223,090800,15323960,19780,19780,19780,19780,423
|
|
20241223,090700,6957020,19780,19790,19790,19780,138
|
|
20241223,090600,4227280,19940,19940,19940,19940,0
|
|
20241223,090500,4227280,19940,19940,19940,19940,0
|
|
20241223,090400,4227280,19940,19940,19940,19940,0
|
|
20241223,090300,4227280,19940,19940,19940,19940,0
|
|
20241223,090200,4227280,19940,19940,19940,19940,0
|
|
20241223,090100,4227280,19940,19940,19940,19940,201
|
|
20241223,090000,219340,19940,19940,19940,19940,11
|