620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,191700,813814830,17910,17910,17910,17910,6134
|
|
20241220,191600,813814830,17910,17910,17910,17910,0
|
|
20241220,191500,813814830,17910,17910,17910,17910,0
|
|
20241220,191400,813814830,17910,17910,17910,17910,0
|
|
20241220,191300,813814830,17910,17910,17910,17910,0
|
|
20241220,191200,813814830,17910,17910,17910,17910,0
|
|
20241220,191100,813814830,17910,17910,17910,17910,0
|
|
20241220,191000,813814830,17910,17910,17910,17910,0
|
|
20241220,190900,813814830,17910,17910,17910,17910,0
|
|
20241220,190800,813814830,17910,17910,17910,17910,0
|
|
20241220,190700,813814830,17910,17910,17910,17910,0
|
|
20241220,190600,813814830,17910,17910,17910,17910,0
|
|
20241220,190500,813814830,17910,17910,17910,17910,0
|
|
20241220,190400,813814830,17910,17910,17910,17910,0
|
|
20241220,190300,813814830,17910,17910,17910,17910,0
|
|
20241220,190200,813814830,17910,17910,17910,17910,0
|
|
20241220,190100,813814830,17910,17910,17910,17910,0
|
|
20241220,190000,813814830,17910,17910,17910,17910,0
|
|
20241220,185900,813814830,17910,17910,17910,17910,0
|
|
20241220,185800,813814830,17910,17910,17910,17910,0
|
|
20241220,185700,813814830,17910,17910,17910,17910,0
|
|
20241220,185600,813814830,17910,17910,17910,17910,0
|
|
20241220,185500,813814830,17910,17910,17910,17910,0
|
|
20241220,185400,813814830,17910,17910,17910,17910,0
|
|
20241220,185300,813814830,17910,17910,17910,17910,0
|
|
20241220,185200,813814830,17910,17910,17910,17910,0
|
|
20241220,185100,813814830,17910,17910,17910,17910,0
|
|
20241220,185000,813814830,17910,17910,17910,17910,0
|
|
20241220,184900,813814830,17910,17910,17910,17910,0
|
|
20241220,184800,813814830,17910,17910,17910,17910,0
|
|
20241220,184700,813814830,17910,17910,17910,17910,6134
|
|
20241220,184600,813814830,17910,17910,17910,17910,0
|
|
20241220,184500,813814830,17910,17910,17910,17910,0
|
|
20241220,184400,813814830,17910,17910,17910,17910,0
|
|
20241220,184300,813814830,17910,17910,17910,17910,0
|
|
20241220,184200,813814830,17910,17910,17910,17910,0
|
|
20241220,184100,813814830,17910,17910,17910,17910,0
|
|
20241220,184000,813814830,17910,17910,17910,17910,0
|
|
20241220,183900,813814830,17910,17910,17910,17910,0
|
|
20241220,183800,813814830,17910,17910,17910,17910,0
|
|
20241220,183700,813814830,17910,17910,17910,17910,0
|
|
20241220,183600,813814830,17910,17910,17910,17910,0
|
|
20241220,183500,813814830,17910,17910,17910,17910,0
|
|
20241220,183400,813814830,17910,17910,17910,17910,0
|
|
20241220,183300,813814830,17910,17910,17910,17910,0
|
|
20241220,183200,813814830,17910,17910,17910,17910,0
|
|
20241220,183100,813814830,17910,17910,17910,17910,0
|
|
20241220,183000,813814830,17910,17910,17910,17910,0
|
|
20241220,182900,813814830,17910,17910,17910,17910,0
|
|
20241220,182800,813814830,17910,17910,17910,17910,0
|
|
20241220,182700,813814830,17910,17910,17910,17910,0
|
|
20241220,182600,813814830,17910,17910,17910,17910,0
|
|
20241220,182500,813814830,17910,17910,17910,17910,0
|
|
20241220,182400,813814830,17910,17910,17910,17910,0
|
|
20241220,182300,813814830,17910,17910,17910,17910,0
|
|
20241220,182200,813814830,17910,17910,17910,17910,0
|
|
20241220,182100,813814830,17910,17910,17910,17910,0
|
|
20241220,182000,813814830,17910,17910,17910,17910,0
|
|
20241220,181900,813814830,17910,17910,17910,17910,0
|
|
20241220,181800,813814830,17910,17910,17910,17910,0
|
|
20241220,181700,813814830,17910,17910,17910,17910,6134
|
|
20241220,181600,813814830,17910,17910,17910,17910,0
|
|
20241220,181500,813814830,17910,17910,17910,17910,0
|
|
20241220,181400,813814830,17910,17910,17910,17910,0
|
|
20241220,181300,813814830,17910,17910,17910,17910,0
|
|
20241220,181200,813814830,17910,17910,17910,17910,0
|
|
20241220,181100,813814830,17910,17910,17910,17910,0
|
|
20241220,181000,813814830,17910,17910,17910,17910,0
|
|
20241220,180900,813814830,17910,17910,17910,17910,0
|
|
20241220,180800,813814830,17910,17910,17910,17910,0
|
|
20241220,180700,813814830,17910,17910,17910,17910,0
|
|
20241220,180600,813814830,17910,17910,17910,17910,0
|
|
20241220,180500,813814830,17910,17910,17910,17910,0
|
|
20241220,180400,813814830,17910,17910,17910,17910,0
|
|
20241220,180300,813814830,17910,17910,17910,17910,0
|
|
20241220,180200,813814830,17910,17910,17910,17910,0
|
|
20241220,180100,813814830,17910,17910,17910,17910,0
|
|
20241220,180000,813814830,17910,17910,17910,17910,0
|
|
20241220,175900,813814830,17910,17910,17910,17910,0
|
|
20241220,175800,813814830,17910,17910,17910,17910,0
|
|
20241220,175700,813814830,17910,17910,17910,17910,0
|
|
20241220,175600,813814830,17910,17910,17910,17910,0
|
|
20241220,175500,813814830,17910,17910,17910,17910,0
|
|
20241220,175400,813814830,17910,17910,17910,17910,0
|
|
20241220,175300,813814830,17910,17910,17910,17910,0
|
|
20241220,175200,813814830,17910,17910,17910,17910,0
|
|
20241220,175100,813814830,17910,17910,17910,17910,0
|
|
20241220,175000,813814830,17910,17910,17910,17910,0
|
|
20241220,174900,813814830,17910,17910,17910,17910,0
|
|
20241220,174800,813814830,17910,17910,17910,17910,0
|
|
20241220,174700,813814830,17910,17910,17910,17910,6134
|
|
20241220,174600,813814830,17910,17910,17910,17910,0
|
|
20241220,174500,813814830,17910,17910,17910,17910,0
|
|
20241220,174400,813814830,17910,17910,17910,17910,0
|
|
20241220,174300,813814830,17910,17910,17910,17910,0
|
|
20241220,174200,813814830,17910,17910,17910,17910,0
|
|
20241220,174100,813814830,17910,17910,17910,17910,0
|
|
20241220,174000,813814830,17910,17910,17910,17910,0
|
|
20241220,173900,813814830,17910,17910,17910,17910,0
|
|
20241220,173800,813814830,17910,17910,17910,17910,0
|
|
20241220,173700,813814830,17910,17910,17910,17910,0
|
|
20241220,173600,813814830,17910,17910,17910,17910,0
|
|
20241220,173500,813814830,17910,17910,17910,17910,0
|
|
20241220,173400,813814830,17910,17910,17910,17910,0
|
|
20241220,173300,813814830,17910,17910,17910,17910,0
|
|
20241220,173200,813814830,17910,17910,17910,17910,0
|
|
20241220,173100,813814830,17910,17910,17910,17910,0
|
|
20241220,173000,813814830,17910,17910,17910,17910,0
|
|
20241220,172900,813814830,17910,17910,17910,17910,0
|
|
20241220,172800,813814830,17910,17910,17910,17910,0
|
|
20241220,172700,813814830,17910,17910,17910,17910,0
|
|
20241220,172600,813814830,17910,17910,17910,17910,0
|
|
20241220,172500,813814830,17910,17910,17910,17910,0
|
|
20241220,172400,813814830,17910,17910,17910,17910,0
|
|
20241220,172300,813814830,17910,17910,17910,17910,0
|
|
20241220,172200,813814830,17910,17910,17910,17910,0
|
|
20241220,172100,813814830,17910,17910,17910,17910,0
|
|
20241220,172000,813814830,17910,17910,17910,17910,0
|
|
20241220,171900,813814830,17910,17910,17910,17910,0
|
|
20241220,171800,813814830,17910,17910,17910,17910,0
|
|
20241220,171700,813814830,17910,17910,17910,17910,6134
|
|
20241220,171600,813814830,17910,17910,17910,17910,0
|
|
20241220,171500,813814830,17910,17910,17910,17910,0
|
|
20241220,171400,813814830,17910,17910,17910,17910,0
|
|
20241220,171300,813814830,17910,17910,17910,17910,0
|
|
20241220,171200,813814830,17910,17910,17910,17910,0
|
|
20241220,171100,813814830,17910,17910,17910,17910,0
|
|
20241220,171000,813814830,17910,17910,17910,17910,0
|
|
20241220,170900,813814830,17910,17910,17910,17910,0
|
|
20241220,170800,813814830,17910,17910,17910,17910,0
|
|
20241220,170700,813814830,17910,17910,17910,17910,0
|
|
20241220,170600,813814830,17910,17910,17910,17910,0
|
|
20241220,170500,813814830,17910,17910,17910,17910,0
|
|
20241220,170400,813814830,17910,17910,17910,17910,0
|
|
20241220,170300,813814830,17910,17910,17910,17910,0
|
|
20241220,170200,813814830,17910,17910,17910,17910,0
|
|
20241220,170100,813814830,17910,17910,17910,17910,0
|
|
20241220,170000,813814830,17910,17910,17910,17910,0
|
|
20241220,165900,813814830,17910,17910,17910,17910,0
|
|
20241220,165800,813814830,17910,17910,17910,17910,0
|
|
20241220,165700,813814830,17910,17910,17910,17910,0
|
|
20241220,165600,813814830,17910,17910,17910,17910,0
|
|
20241220,165500,813814830,17910,17910,17910,17910,0
|
|
20241220,165400,813814830,17910,17910,17910,17910,0
|
|
20241220,165300,813814830,17910,17910,17910,17910,0
|
|
20241220,165200,813814830,17910,17910,17910,17910,0
|
|
20241220,165100,813814830,17910,17910,17910,17910,0
|
|
20241220,165000,813814830,17910,17910,17910,17910,0
|
|
20241220,164900,813814830,17910,17910,17910,17910,0
|
|
20241220,164800,813814830,17910,17910,17910,17910,0
|
|
20241220,164700,813814830,17910,17910,17910,17910,6134
|
|
20241220,164600,813814830,17910,17910,17910,17910,0
|
|
20241220,164500,813814830,17910,17910,17910,17910,0
|
|
20241220,164400,813814830,17910,17910,17910,17910,0
|
|
20241220,164300,813814830,17910,17910,17910,17910,0
|
|
20241220,164200,813814830,17910,17910,17910,17910,0
|
|
20241220,164100,813814830,17910,17910,17910,17910,0
|
|
20241220,164000,813814830,17910,17910,17910,17910,0
|
|
20241220,163900,813814830,17910,17910,17910,17910,0
|
|
20241220,163800,813814830,17910,17910,17910,17910,0
|
|
20241220,163700,813814830,17910,17910,17910,17910,0
|
|
20241220,163600,813814830,17910,17910,17910,17910,0
|
|
20241220,163500,813814830,17910,17910,17910,17910,0
|
|
20241220,163400,813814830,17910,17910,17910,17910,0
|
|
20241220,163300,813814830,17910,17910,17910,17910,0
|
|
20241220,163200,813814830,17910,17910,17910,17910,0
|
|
20241220,163100,813814830,17910,17910,17910,17910,0
|
|
20241220,163000,813814830,17910,17910,17910,17910,0
|
|
20241220,162900,813814830,17910,17910,17910,17910,0
|
|
20241220,162800,813814830,17910,17910,17910,17910,0
|
|
20241220,162700,813814830,17910,17910,17910,17910,0
|
|
20241220,162600,813814830,17910,17910,17910,17910,0
|
|
20241220,162500,813814830,17910,17910,17910,17910,0
|
|
20241220,162400,813814830,17910,17910,17910,17910,0
|
|
20241220,162300,813814830,17910,17910,17910,17910,0
|
|
20241220,162200,813814830,17910,17910,17910,17910,0
|
|
20241220,162100,813814830,17910,17910,17910,17910,0
|
|
20241220,162000,813814830,17910,17910,17910,17910,0
|
|
20241220,161900,813814830,17910,17910,17910,17910,0
|
|
20241220,161800,813814830,17910,17910,17910,17910,0
|
|
20241220,161700,813814830,17910,17910,17910,17910,6134
|
|
20241220,161600,813814830,17910,17910,17910,17910,0
|
|
20241220,161500,813814830,17910,17910,17910,17910,0
|
|
20241220,161400,813814830,17910,17910,17910,17910,0
|
|
20241220,161300,813814830,17910,17910,17910,17910,0
|
|
20241220,161200,813814830,17910,17910,17910,17910,0
|
|
20241220,161100,813814830,17910,17910,17910,17910,0
|
|
20241220,161000,813814830,17910,17910,17910,17910,0
|
|
20241220,160900,813814830,17910,17910,17910,17910,0
|
|
20241220,160800,813814830,17910,17910,17910,17910,0
|
|
20241220,160700,813814830,17910,17910,17910,17910,0
|
|
20241220,160600,813814830,17910,17910,17910,17910,0
|
|
20241220,160500,813814830,17910,17910,17910,17910,0
|
|
20241220,160400,813814830,17910,17910,17910,17910,0
|
|
20241220,160300,813814830,17910,17910,17910,17910,0
|
|
20241220,160200,813814830,17910,17910,17910,17910,0
|
|
20241220,160100,813814830,17910,17910,17910,17910,0
|
|
20241220,160000,813814830,17910,17910,17910,17910,0
|
|
20241220,155900,813814830,17910,17910,17910,17910,0
|
|
20241220,155800,813814830,17910,17910,17910,17910,0
|
|
20241220,155700,813814830,17910,17910,17910,17910,0
|
|
20241220,155600,813814830,17910,17910,17910,17910,0
|
|
20241220,155500,813814830,17910,17910,17910,17910,0
|
|
20241220,155400,813814830,17910,17910,17910,17910,0
|
|
20241220,155300,813814830,17910,17910,17910,17910,0
|
|
20241220,155200,813814830,17910,17910,17910,17910,0
|
|
20241220,155100,813814830,17910,17910,17910,17910,0
|
|
20241220,155000,813814830,17910,17910,17910,17910,0
|
|
20241220,154900,813814830,17910,17910,17910,17910,0
|
|
20241220,154800,813814830,17910,17910,17910,17910,0
|
|
20241220,154700,813814830,17910,17910,17910,17910,6134
|
|
20241220,154600,813814830,17910,17910,17910,17910,0
|
|
20241220,154500,813814830,17910,17910,17910,17910,0
|
|
20241220,154400,813814830,17910,17910,17910,17910,0
|
|
20241220,154300,813814830,17910,17910,17910,17910,0
|
|
20241220,154200,813814830,17910,17910,17910,17910,0
|
|
20241220,154100,813814830,17910,17910,17910,17910,0
|
|
20241220,154000,813814830,17910,17910,17910,17910,0
|
|
20241220,153900,813814830,17910,17910,17910,17910,0
|
|
20241220,153800,813814830,17910,17910,17910,17910,0
|
|
20241220,153700,813814830,17910,17910,17910,17910,0
|
|
20241220,153600,813814830,17910,17910,17910,17910,0
|
|
20241220,153500,813814830,17910,17910,17910,17910,0
|
|
20241220,153400,813814830,17910,17910,17910,17910,0
|
|
20241220,153300,813814830,17910,17910,17910,17910,0
|
|
20241220,153200,813814830,17910,17910,17910,17910,0
|
|
20241220,153100,813814830,17910,17910,17910,17910,0
|
|
20241220,153000,813814830,17910,17910,17910,17910,6134
|
|
20241220,152900,703954890,17980,17980,17980,17980,0
|
|
20241220,152800,703954890,17980,17980,17980,17980,0
|
|
20241220,152700,703954890,17980,17980,17980,17980,0
|
|
20241220,152600,703954890,17980,17980,17980,17980,0
|
|
20241220,152500,703954890,17980,17980,17980,17980,0
|
|
20241220,152400,703954890,17980,17980,17980,17980,0
|
|
20241220,152300,703954890,17980,17980,17980,17980,0
|
|
20241220,152200,703954890,17980,17980,17980,17980,0
|
|
20241220,152100,703954890,17980,17980,17980,17980,0
|
|
20241220,152000,703954890,17980,17980,17980,17980,0
|
|
20241220,151900,703954890,17980,17980,17980,17980,0
|
|
20241220,151800,703954890,17980,17980,17980,17980,4
|
|
20241220,151700,703882970,17980,17980,17980,17980,78
|
|
20241220,151600,702480530,17980,17990,17990,17980,150
|
|
20241220,151500,699783520,17990,17980,17990,17980,11
|
|
20241220,151400,699585650,17980,17990,17990,17980,10
|
|
20241220,151300,699405840,17990,17980,17990,17980,21
|
|
20241220,151200,699028070,17980,17980,17980,17980,2
|
|
20241220,151100,698992110,17980,17980,17980,17980,2
|
|
20241220,151000,698956150,17980,17980,17980,17980,8
|
|
20241220,150900,698812310,17980,17980,17980,17980,3
|
|
20241220,150800,698758370,17980,17980,17980,17980,12
|
|
20241220,150700,698542610,17980,17980,17980,17980,2
|
|
20241220,150600,698506650,17980,17980,17980,17980,2
|
|
20241220,150500,698470690,17980,17980,17980,17980,415
|
|
20241220,150400,691008990,17980,17980,18010,17980,495
|
|
20241220,150300,682096260,17970,17970,17970,17970,121
|
|
20241220,150200,679921890,17970,18010,18010,17970,6
|
|
20241220,150100,679813910,18010,17970,18010,17970,26
|
|
20241220,150000,679345930,18010,17970,18010,17970,3
|
|
20241220,145900,679291980,17970,17980,17980,17970,2
|
|
20241220,145800,679256030,17970,17970,17970,17970,4
|
|
20241220,145700,679184150,17970,17980,17980,17970,2
|
|
20241220,145600,679148200,17980,17980,17980,17980,2
|
|
20241220,145500,679112240,17980,17980,17980,17980,2
|
|
20241220,145400,679076280,17980,17980,17980,17980,4
|
|
20241220,145300,679004360,17980,18010,18010,17980,20
|
|
20241220,145200,678644340,17970,17970,17970,17970,0
|
|
20241220,145100,678644340,17970,17970,17970,17970,0
|
|
20241220,145000,678644340,17970,17970,17970,17970,0
|
|
20241220,144900,678644340,17970,17970,17970,17970,0
|
|
20241220,144800,678644340,17970,17970,17970,17970,0
|
|
20241220,144700,678644340,17970,17970,17970,17970,0
|
|
20241220,144600,678644340,17970,17970,17970,17970,0
|
|
20241220,144500,678644340,17970,18010,18010,17970,37
|
|
20241220,144400,677978090,17970,17970,17970,17970,0
|
|
20241220,144300,677978090,17970,17970,17970,17970,0
|
|
20241220,144200,677978090,17970,17970,17970,17970,0
|
|
20241220,144100,677978090,17970,17970,17970,17970,7
|
|
20241220,144000,677852300,17960,17960,17960,17960,0
|
|
20241220,143900,677852300,17960,17960,17960,17960,0
|
|
20241220,143800,677852300,17960,17960,17960,17960,0
|
|
20241220,143700,677852300,17960,17960,17960,17960,0
|
|
20241220,143600,677852300,17960,17960,17960,17960,0
|
|
20241220,143500,677852300,17960,17960,17960,17960,43
|
|
20241220,143400,677080020,17960,17960,17960,17960,0
|
|
20241220,143300,677080020,17960,17960,17960,17960,0
|
|
20241220,143200,677080020,17960,17960,17960,17960,353
|
|
20241220,143100,670740140,17960,17960,17960,17960,33
|
|
20241220,143000,670147460,17950,17960,17960,17950,10
|
|
20241220,142900,669967930,17960,17950,17960,17950,24
|
|
20241220,142800,669537030,17950,17960,17960,17950,13
|
|
20241220,142700,669303650,17950,17950,17950,17950,13
|
|
20241220,142600,669070300,17950,17950,17950,17950,131
|
|
20241220,142500,666718850,17950,17950,17950,17950,146
|
|
20241220,142400,664098150,17950,17950,17950,17950,11
|
|
20241220,142300,663900700,17970,17970,17970,17950,21
|
|
20241220,142200,663523530,17950,17960,17960,17950,139
|
|
20241220,142100,661028470,17950,17950,17950,17950,20
|
|
20241220,142000,660669470,17950,17950,17950,17950,15
|
|
20241220,141900,660400220,17960,17960,17960,17960,259
|
|
20241220,141800,655748580,17960,17960,17970,17960,15
|
|
20241220,141700,655479170,17970,17980,17980,17970,8
|
|
20241220,141600,655335340,17960,18000,18000,17960,35
|
|
20241220,141500,654706390,17970,17970,18000,17970,30
|
|
20241220,141400,654166990,17970,17970,17970,17970,10
|
|
20241220,141300,653987290,18000,17970,18000,17970,30
|
|
20241220,141200,653447800,17980,17970,17980,17970,11
|
|
20241220,141100,653250120,17980,17960,17990,17960,18
|
|
20241220,141000,652926730,17970,17970,17970,17970,248
|
|
20241220,140900,648470170,17970,17980,17990,17970,21
|
|
20241220,140800,648092680,17980,17980,17980,17980,10
|
|
20241220,140700,647912880,17970,17970,17970,17970,79
|
|
20241220,140600,646493250,17970,17970,17970,17970,310
|
|
20241220,140500,640922550,17970,17980,17990,17970,146
|
|
20241220,140400,638297810,17990,17980,17990,17980,11
|
|
20241220,140300,638100020,17980,17970,17980,17970,32
|
|
20241220,140200,637524880,17970,17980,17980,17970,129
|
|
20241220,140100,635205740,17990,17990,17990,17990,239
|
|
20241220,140000,630906130,17990,17990,17990,17990,10
|
|
20241220,135900,630726230,17990,18000,18000,17990,143
|
|
20241220,135800,628153260,18000,18000,18000,18000,131
|
|
20241220,135700,625795260,18000,18000,18000,18000,360
|
|
20241220,135600,619315260,18000,18000,18010,18000,99
|
|
20241220,135500,617532640,18000,17990,18000,17990,15
|
|
20241220,135400,617262650,17990,17990,17990,17990,20
|
|
20241220,135300,616902850,17980,18000,18000,17980,713
|
|
20241220,135200,604070050,18000,18000,18000,18000,22
|
|
20241220,135100,603674050,18000,18000,18000,18000,10
|
|
20241220,135000,603494050,18000,18000,18000,18000,20
|
|
20241220,134900,603134050,18000,18010,18010,18000,570
|
|
20241220,134800,592873490,18000,18000,18000,18000,36
|
|
20241220,134700,592225490,18010,18010,18010,18010,10
|
|
20241220,134600,592045390,18010,18000,18010,18000,29
|
|
20241220,134500,591523200,18000,18000,18000,18000,10
|
|
20241220,134400,591343200,18000,18010,18010,18000,11
|
|
20241220,134300,591145190,18000,18000,18000,18000,10
|
|
20241220,134200,590965190,18000,18010,18010,18000,850
|
|
20241220,134100,575663470,18010,18010,18010,18010,10
|
|
20241220,134000,575483370,18010,18010,18010,18010,20
|
|
20241220,133900,575123170,18010,18010,18010,18010,10
|
|
20241220,133800,574943070,18000,18000,18010,18000,281
|
|
20241220,133700,569883070,18050,18030,18050,18010,33
|
|
20241220,133600,569288080,18000,18000,18000,17990,707
|
|
20241220,133500,556562180,17990,18000,18000,17990,58
|
|
20241220,133400,555518460,17990,18000,18000,17990,821
|
|
20241220,133300,540742200,18000,17990,18000,17990,379
|
|
20241220,133200,533920460,17990,17990,17990,17990,20
|
|
20241220,133100,533560660,17990,17990,17990,17990,10
|
|
20241220,133000,533380760,17990,17990,17990,17990,12
|
|
20241220,132900,533164880,17990,17990,17990,17990,20
|
|
20241220,132800,532805080,17990,17990,17990,17990,10
|
|
20241220,132700,532625180,17990,17990,17990,17990,36
|
|
20241220,132600,531977540,17990,17990,17990,17990,11
|
|
20241220,132500,531779650,17990,17990,17990,17990,20
|
|
20241220,132400,531419850,17990,17990,17990,17990,10
|
|
20241220,132300,531239950,17990,17990,18000,17990,23
|
|
20241220,132200,530826170,17990,17990,17990,17990,0
|
|
20241220,132100,530826170,17990,17990,17990,17990,1
|
|
20241220,132000,530808180,17990,17990,17990,17990,0
|
|
20241220,131900,530808180,17990,17980,17990,17950,411
|
|
20241220,131800,523422730,17990,17990,18000,17990,277
|
|
20241220,131700,518439490,17990,18030,18030,17980,669
|
|
20241220,131600,506398920,18050,18050,18050,18000,2005
|
|
20241220,131500,470277340,18050,18060,18060,18050,310
|
|
20241220,131400,464679080,18060,18060,18060,18060,1
|
|
20241220,131300,464661020,18050,18080,18080,18050,554
|
|
20241220,131200,454650690,18080,18080,18080,18080,0
|
|
20241220,131100,454650690,18080,18080,18080,18080,0
|
|
20241220,131000,454650690,18080,18080,18080,18080,2
|
|
20241220,130900,454614530,18080,18080,18080,18080,0
|
|
20241220,130800,454614530,18080,18080,18080,18080,0
|
|
20241220,130700,454614530,18080,18080,18080,18080,0
|
|
20241220,130600,454614530,18080,18080,18080,18080,0
|
|
20241220,130500,454614530,18080,18090,18090,18080,36
|
|
20241220,130400,453963420,18080,18080,18080,18080,0
|
|
20241220,130300,453963420,18080,18100,18100,18080,945
|
|
20241220,130200,436860490,18090,18090,18090,18090,0
|
|
20241220,130100,436860490,18090,18090,18090,18080,64
|
|
20241220,130000,435702840,18090,18090,18090,18090,2
|
|
20241220,125900,435666660,18100,18100,18100,18100,0
|
|
20241220,125800,435666660,18100,18100,18100,18100,0
|
|
20241220,125700,435666660,18100,18100,18100,18100,0
|
|
20241220,125600,435666660,18100,18100,18100,18100,0
|
|
20241220,125500,435666660,18100,18080,18100,18080,22
|
|
20241220,125400,435268480,18100,18100,18100,18100,0
|
|
20241220,125300,435268480,18100,18090,18100,18090,2
|
|
20241220,125200,435232290,18070,18120,18120,18070,2252
|
|
20241220,125100,394468050,18130,18130,18130,18130,1
|
|
20241220,125000,394449920,18120,18160,18160,18120,1271
|
|
20241220,124900,371394220,18150,18150,18150,18150,0
|
|
20241220,124800,371394220,18150,18150,18150,18150,0
|
|
20241220,124700,371394220,18150,18150,18150,18150,0
|
|
20241220,124600,371394220,18150,18150,18150,18150,0
|
|
20241220,124500,371394220,18150,18150,18150,18150,0
|
|
20241220,124400,371394220,18150,18150,18150,18150,0
|
|
20241220,124300,371394220,18150,18150,18150,18150,0
|
|
20241220,124200,371394220,18150,18150,18150,18150,0
|
|
20241220,124100,371394220,18150,18160,18160,18150,51
|
|
20241220,124000,370468440,18160,18160,18160,18160,270
|
|
20241220,123900,365565240,18160,18160,18160,18160,0
|
|
20241220,123800,365565240,18160,18160,18160,18160,10
|
|
20241220,123700,365383640,18160,18160,18160,18160,0
|
|
20241220,123600,365383640,18160,18160,18160,18160,0
|
|
20241220,123500,365383640,18160,18160,18160,18160,0
|
|
20241220,123400,365383640,18160,18160,18160,18160,12
|
|
20241220,123300,365165720,18150,18150,18150,18150,0
|
|
20241220,123200,365165720,18150,18150,18150,18150,0
|
|
20241220,123100,365165720,18150,18150,18150,18150,0
|
|
20241220,123000,365165720,18150,18150,18150,18150,0
|
|
20241220,122900,365165720,18150,18150,18150,18150,0
|
|
20241220,122800,365165720,18150,18150,18150,18150,0
|
|
20241220,122700,365165720,18150,18150,18150,18150,0
|
|
20241220,122600,365165720,18150,18160,18160,18150,249
|
|
20241220,122500,360644250,18160,18170,18170,18160,126
|
|
20241220,122400,358355080,18240,18240,18240,18240,0
|
|
20241220,122300,358355080,18240,18240,18240,18240,0
|
|
20241220,122200,358355080,18240,18240,18240,18240,0
|
|
20241220,122100,358355080,18240,18240,18240,18240,5
|
|
20241220,122000,358263880,18170,18170,18170,18170,0
|
|
20241220,121900,358263880,18170,18170,18170,18170,1
|
|
20241220,121800,358245710,18170,18170,18170,18170,0
|
|
20241220,121700,358245710,18170,18170,18170,18170,0
|
|
20241220,121600,358245710,18170,18170,18170,18170,0
|
|
20241220,121500,358245710,18170,18170,18170,18170,0
|
|
20241220,121400,358245710,18170,18170,18170,18170,0
|
|
20241220,121300,358245710,18170,18170,18170,18170,0
|
|
20241220,121200,358245710,18170,18170,18170,18170,0
|
|
20241220,121100,358245710,18170,18180,18180,18170,812
|
|
20241220,121000,343487540,18180,18180,18180,18180,0
|
|
20241220,120900,343487540,18180,18180,18180,18180,0
|
|
20241220,120800,343487540,18180,18180,18180,18180,0
|
|
20241220,120700,343487540,18180,18180,18180,18180,0
|
|
20241220,120600,343487540,18180,18180,18180,18180,0
|
|
20241220,120500,343487540,18180,18200,18200,18180,166
|
|
20241220,120400,340467000,18200,18200,18200,18200,0
|
|
20241220,120300,340467000,18200,18200,18200,18200,0
|
|
20241220,120200,340467000,18200,18200,18200,18200,0
|
|
20241220,120100,340467000,18200,18200,18200,18200,0
|
|
20241220,120000,340467000,18200,18200,18200,18200,0
|
|
20241220,115900,340467000,18200,18200,18200,18200,0
|
|
20241220,115800,340467000,18200,18200,18200,18200,0
|
|
20241220,115700,340467000,18200,18200,18200,18200,0
|
|
20241220,115600,340467000,18200,18200,18200,18200,0
|
|
20241220,115500,340467000,18200,18200,18200,18200,1
|
|
20241220,115400,340448800,18200,18200,18200,18200,0
|
|
20241220,115300,340448800,18200,18200,18200,18200,0
|
|
20241220,115200,340448800,18200,18240,18240,18200,25
|
|
20241220,115100,339993000,18180,18180,18180,18180,0
|
|
20241220,115000,339993000,18180,18180,18180,18180,0
|
|
20241220,114900,339993000,18180,18240,18240,18180,38
|
|
20241220,114800,339300320,18240,18240,18240,18240,0
|
|
20241220,114700,339300320,18240,18240,18240,18240,0
|
|
20241220,114600,339300320,18240,18240,18240,18240,0
|
|
20241220,114500,339300320,18240,18240,18240,18240,0
|
|
20241220,114400,339300320,18240,18240,18240,18240,0
|
|
20241220,114300,339300320,18240,18240,18240,18240,0
|
|
20241220,114200,339300320,18240,18240,18240,18240,0
|
|
20241220,114100,339300320,18240,18240,18240,18240,0
|
|
20241220,114000,339300320,18240,18240,18240,18240,0
|
|
20241220,113900,339300320,18240,18240,18240,18240,0
|
|
20241220,113800,339300320,18240,18240,18240,18240,0
|
|
20241220,113700,339300320,18240,18240,18240,18240,0
|
|
20241220,113600,339300320,18240,18240,18240,18240,0
|
|
20241220,113500,339300320,18240,18240,18240,18240,0
|
|
20241220,113400,339300320,18240,18240,18240,18240,0
|
|
20241220,113300,339300320,18240,18240,18240,18240,0
|
|
20241220,113200,339300320,18240,18240,18240,18240,0
|
|
20241220,113100,339300320,18240,18240,18240,18240,0
|
|
20241220,113000,339300320,18240,18240,18240,18240,0
|
|
20241220,112900,339300320,18240,18240,18240,18180,13
|
|
20241220,112800,339063740,18240,18240,18240,18190,829
|
|
20241220,112700,323950730,18190,18190,18190,18190,0
|
|
20241220,112600,323950730,18190,18240,18240,18190,3
|
|
20241220,112500,323896060,18240,18240,18240,18240,0
|
|
20241220,112400,323896060,18240,18240,18240,18240,1
|
|
20241220,112300,323877820,18240,18240,18240,18240,0
|
|
20241220,112200,323877820,18240,18240,18240,18240,1
|
|
20241220,112100,323859580,18180,18240,18240,18180,19
|
|
20241220,112000,323513260,18180,18180,18180,18180,1
|
|
20241220,111900,323495080,18180,18230,18240,18180,49
|
|
20241220,111800,322602230,18180,18180,18180,18180,0
|
|
20241220,111700,322602230,18180,18230,18240,18180,43
|
|
20241220,111600,321818910,18230,18230,18230,18230,0
|
|
20241220,111500,321818910,18230,18230,18230,18230,0
|
|
20241220,111400,321818910,18230,18230,18230,18230,0
|
|
20241220,111300,321818910,18230,18230,18230,18230,5
|
|
20241220,111200,321727760,18230,18180,18230,18180,17
|
|
20241220,111100,321418450,18180,18240,18240,18180,249
|
|
20241220,111000,316879630,18240,18240,18240,18240,0
|
|
20241220,110900,316879630,18240,18240,18240,18240,0
|
|
20241220,110800,316879630,18240,18240,18240,18240,0
|
|
20241220,110700,316879630,18240,18240,18240,18240,0
|
|
20241220,110600,316879630,18240,18220,18240,18220,30
|
|
20241220,110500,316332710,18220,18220,18220,18220,5
|
|
20241220,110400,316241610,18170,18180,18180,18170,333
|
|
20241220,110300,310188700,18180,18180,18180,18180,79
|
|
20241220,110200,308752480,18180,18180,18180,18180,0
|
|
20241220,110100,308752480,18180,18180,18180,18180,0
|
|
20241220,110000,308752480,18180,18190,18190,18180,111
|
|
20241220,105900,306733610,18190,18190,18190,18190,0
|
|
20241220,105800,306733610,18190,18200,18200,18190,626
|
|
20241220,105700,295342260,18250,18250,18250,18250,0
|
|
20241220,105600,295342260,18250,18250,18250,18250,0
|
|
20241220,105500,295342260,18250,18250,18250,18250,0
|
|
20241220,105400,295342260,18250,18250,18250,18250,1
|
|
20241220,105300,295324010,18200,18200,18200,18200,0
|
|
20241220,105200,295324010,18200,18200,18200,18200,0
|
|
20241220,105100,295324010,18200,18200,18200,18200,0
|
|
20241220,105000,295324010,18200,18200,18200,18200,0
|
|
20241220,104900,295324010,18200,18320,18320,18200,12
|
|
20241220,104800,295104410,18200,18310,18310,18200,43
|
|
20241220,104700,294317940,18210,18210,18210,18210,1
|
|
20241220,104600,294299730,18200,18310,18310,18200,119
|
|
20241220,104500,292133810,18310,18230,18310,18210,190
|
|
20241220,104400,288668460,18330,18230,18330,18230,102
|
|
20241220,104300,286803800,18250,18260,18260,18250,106
|
|
20241220,104200,284868930,18270,18380,18380,18270,503
|
|
20241220,104100,275661180,18280,18300,18460,18250,8897
|
|
20241220,104000,112405880,18290,18300,18300,18290,78
|
|
20241220,103900,110978640,18300,18300,18300,18300,10
|
|
20241220,103800,110795640,18300,18300,18300,18300,0
|
|
20241220,103700,110795640,18300,18300,18300,18300,0
|
|
20241220,103600,110795640,18300,18300,18300,18300,0
|
|
20241220,103500,110795640,18300,18300,18300,18300,31
|
|
20241220,103400,110228340,18300,18300,18300,18300,0
|
|
20241220,103300,110228340,18300,18300,18300,18300,0
|
|
20241220,103200,110228340,18300,18300,18300,18300,0
|
|
20241220,103100,110228340,18300,18300,18300,18300,0
|
|
20241220,103000,110228340,18300,18300,18300,18300,0
|
|
20241220,102900,110228340,18300,18300,18300,18300,0
|
|
20241220,102800,110228340,18300,18300,18300,18300,0
|
|
20241220,102700,110228340,18300,18300,18300,18300,0
|
|
20241220,102600,110228340,18300,18300,18300,18300,0
|
|
20241220,102500,110228340,18300,18300,18300,18300,0
|
|
20241220,102400,110228340,18300,18300,18300,18300,0
|
|
20241220,102300,110228340,18300,18320,18320,18300,249
|
|
20241220,102200,105669140,18310,18310,18310,18310,0
|
|
20241220,102100,105669140,18310,18310,18310,18310,1
|
|
20241220,102000,105650830,18310,18310,18310,18310,0
|
|
20241220,101900,105650830,18310,18350,18350,18310,355
|
|
20241220,101800,99143100,18350,18350,18350,18350,0
|
|
20241220,101700,99143100,18350,18350,18350,18350,0
|
|
20241220,101600,99143100,18350,18350,18350,18350,0
|
|
20241220,101500,99143100,18350,18350,18350,18350,0
|
|
20241220,101400,99143100,18350,18350,18350,18350,0
|
|
20241220,101300,99143100,18350,18350,18350,18350,0
|
|
20241220,101200,99143100,18350,18350,18350,18350,0
|
|
20241220,101100,99143100,18350,18350,18350,18350,1
|
|
20241220,101000,99124750,18350,18350,18350,18350,0
|
|
20241220,100900,99124750,18350,18350,18350,18350,0
|
|
20241220,100800,99124750,18350,18350,18350,18350,0
|
|
20241220,100700,99124750,18350,18350,18350,18350,0
|
|
20241220,100600,99124750,18350,18350,18350,18350,1
|
|
20241220,100500,99106400,18320,18320,18320,18320,3
|
|
20241220,100400,99051440,18300,18300,18300,18300,0
|
|
20241220,100300,99051440,18300,18350,18350,18300,17
|
|
20241220,100200,98739730,18350,18350,18350,18350,2
|
|
20241220,100100,98703030,18350,18350,18350,18350,5
|
|
20241220,100000,98611280,18350,18350,18350,18350,1
|
|
20241220,095900,98592930,18290,18290,18290,18290,0
|
|
20241220,095800,98592930,18290,18290,18290,18290,0
|
|
20241220,095700,98592930,18290,18290,18290,18290,0
|
|
20241220,095600,98592930,18290,18290,18290,18290,0
|
|
20241220,095500,98592930,18290,18290,18290,18290,22
|
|
20241220,095400,98190550,18290,18290,18290,18290,80
|
|
20241220,095300,96727350,18290,18290,18290,18290,0
|
|
20241220,095200,96727350,18290,18290,18290,18290,0
|
|
20241220,095100,96727350,18290,18290,18290,18290,0
|
|
20241220,095000,96727350,18290,18290,18290,18290,0
|
|
20241220,094900,96727350,18290,18290,18290,18290,0
|
|
20241220,094800,96727350,18290,18290,18290,18290,0
|
|
20241220,094700,96727350,18290,18290,18290,18290,0
|
|
20241220,094600,96727350,18290,18290,18290,18290,0
|
|
20241220,094500,96727350,18290,18290,18290,18290,0
|
|
20241220,094400,96727350,18290,18300,18300,18290,31
|
|
20241220,094300,96160140,18290,18290,18290,18290,0
|
|
20241220,094200,96160140,18290,18290,18290,18290,94
|
|
20241220,094100,94440880,18290,18290,18290,18290,1
|
|
20241220,094000,94422590,18290,18290,18290,18290,1
|
|
20241220,093900,94404300,18290,18270,18290,18200,94
|
|
20241220,093800,92687470,18270,18270,18270,18270,0
|
|
20241220,093700,92687470,18270,18270,18270,18270,0
|
|
20241220,093600,92687470,18270,18270,18270,18270,0
|
|
20241220,093500,92687470,18270,18270,18270,18270,0
|
|
20241220,093400,92687470,18270,18270,18270,18270,0
|
|
20241220,093300,92687470,18270,18270,18270,18270,1
|
|
20241220,093200,92669200,18270,18270,18270,18270,1
|
|
20241220,093100,92650930,18270,18270,18270,18270,1
|
|
20241220,093000,92632660,18270,18270,18270,18270,10
|
|
20241220,092900,92449960,18280,18180,18280,18180,4
|
|
20241220,092800,92376940,18170,18170,18180,18170,139
|
|
20241220,092700,89851110,18170,18140,18170,18130,49
|
|
20241220,092600,88961870,18170,18240,18240,18150,336
|
|
20241220,092500,82849730,18190,18240,18240,18190,1166
|
|
20241220,092400,61620250,18260,18250,18260,18250,9
|
|
20241220,092300,61455970,18280,18280,18280,18280,1
|
|
20241220,092200,61437690,18280,18280,18280,18280,9
|
|
20241220,092100,61273170,18250,18280,18280,18250,19
|
|
20241220,092000,60926180,18280,18280,18280,18280,0
|
|
20241220,091900,60926180,18280,18280,18280,18280,0
|
|
20241220,091800,60926180,18280,18280,18280,18280,25
|
|
20241220,091700,60469180,18230,18230,18230,18230,185
|
|
20241220,091600,57096630,18230,18230,18230,18230,28
|
|
20241220,091500,56586190,18230,18280,18280,18220,841
|
|
20241220,091400,41239730,18340,18340,18340,18340,1
|
|
20241220,091300,41221390,18260,18340,18340,18260,453
|
|
20241220,091200,32945310,18270,18270,18270,18270,0
|
|
20241220,091100,32945310,18270,18270,18270,18270,0
|
|
20241220,091000,32945310,18270,18270,18270,18270,53
|
|
20241220,090900,31977000,18270,18300,18300,18270,86
|
|
20241220,090800,30404040,18300,18300,18300,18300,0
|
|
20241220,090700,30404040,18300,18300,18300,18300,61
|
|
20241220,090600,29287740,18300,18320,18320,18300,434
|
|
20241220,090500,21340810,18320,18400,18400,18320,510
|
|
20241220,090400,11985320,18540,18540,18540,18540,0
|
|
20241220,090300,11985320,18540,18540,18540,18540,0
|
|
20241220,090200,11985320,18540,18540,18540,18540,0
|
|
20241220,090100,11985320,18540,18400,18540,18390,616
|
|
20241220,090000,647570,18450,18580,18580,18450,35
|