619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,191600,148937020,18210,18210,18210,18210,161
|
|
20241230,191500,148937020,18210,18210,18210,18210,0
|
|
20241230,191400,148937020,18210,18210,18210,18210,0
|
|
20241230,191300,148937020,18210,18210,18210,18210,0
|
|
20241230,191200,148937020,18210,18210,18210,18210,0
|
|
20241230,191100,148937020,18210,18210,18210,18210,0
|
|
20241230,191000,148937020,18210,18210,18210,18210,0
|
|
20241230,190900,148937020,18210,18210,18210,18210,0
|
|
20241230,190800,148937020,18210,18210,18210,18210,0
|
|
20241230,190700,148937020,18210,18210,18210,18210,0
|
|
20241230,190600,148937020,18210,18210,18210,18210,0
|
|
20241230,190500,148937020,18210,18210,18210,18210,0
|
|
20241230,190400,148937020,18210,18210,18210,18210,0
|
|
20241230,190300,148937020,18210,18210,18210,18210,0
|
|
20241230,190200,148937020,18210,18210,18210,18210,0
|
|
20241230,190100,148937020,18210,18210,18210,18210,0
|
|
20241230,190000,148937020,18210,18210,18210,18210,0
|
|
20241230,185900,148937020,18210,18210,18210,18210,0
|
|
20241230,185800,148937020,18210,18210,18210,18210,0
|
|
20241230,185700,148937020,18210,18210,18210,18210,0
|
|
20241230,185600,148937020,18210,18210,18210,18210,0
|
|
20241230,185500,148937020,18210,18210,18210,18210,0
|
|
20241230,185400,148937020,18210,18210,18210,18210,0
|
|
20241230,185300,148937020,18210,18210,18210,18210,0
|
|
20241230,185200,148937020,18210,18210,18210,18210,0
|
|
20241230,185100,148937020,18210,18210,18210,18210,0
|
|
20241230,185000,148937020,18210,18210,18210,18210,0
|
|
20241230,184900,148937020,18210,18210,18210,18210,0
|
|
20241230,184800,148937020,18210,18210,18210,18210,0
|
|
20241230,184700,148937020,18210,18210,18210,18210,0
|
|
20241230,184600,148937020,18210,18210,18210,18210,161
|
|
20241230,184500,148937020,18210,18210,18210,18210,0
|
|
20241230,184400,148937020,18210,18210,18210,18210,0
|
|
20241230,184300,148937020,18210,18210,18210,18210,0
|
|
20241230,184200,148937020,18210,18210,18210,18210,0
|
|
20241230,184100,148937020,18210,18210,18210,18210,0
|
|
20241230,184000,148937020,18210,18210,18210,18210,0
|
|
20241230,183900,148937020,18210,18210,18210,18210,0
|
|
20241230,183800,148937020,18210,18210,18210,18210,0
|
|
20241230,183700,148937020,18210,18210,18210,18210,0
|
|
20241230,183600,148937020,18210,18210,18210,18210,0
|
|
20241230,183500,148937020,18210,18210,18210,18210,0
|
|
20241230,183400,148937020,18210,18210,18210,18210,0
|
|
20241230,183300,148937020,18210,18210,18210,18210,0
|
|
20241230,183200,148937020,18210,18210,18210,18210,0
|
|
20241230,183100,148937020,18210,18210,18210,18210,0
|
|
20241230,183000,148937020,18210,18210,18210,18210,0
|
|
20241230,182900,148937020,18210,18210,18210,18210,0
|
|
20241230,182800,148937020,18210,18210,18210,18210,0
|
|
20241230,182700,148937020,18210,18210,18210,18210,0
|
|
20241230,182600,148937020,18210,18210,18210,18210,0
|
|
20241230,182500,148937020,18210,18210,18210,18210,0
|
|
20241230,182400,148937020,18210,18210,18210,18210,0
|
|
20241230,182300,148937020,18210,18210,18210,18210,0
|
|
20241230,182200,148937020,18210,18210,18210,18210,0
|
|
20241230,182100,148937020,18210,18210,18210,18210,0
|
|
20241230,182000,148937020,18210,18210,18210,18210,0
|
|
20241230,181900,148937020,18210,18210,18210,18210,0
|
|
20241230,181800,148937020,18210,18210,18210,18210,0
|
|
20241230,181700,148937020,18210,18210,18210,18210,0
|
|
20241230,181600,148937020,18210,18210,18210,18210,161
|
|
20241230,181500,148937020,18210,18210,18210,18210,0
|
|
20241230,181400,148937020,18210,18210,18210,18210,0
|
|
20241230,181300,148937020,18210,18210,18210,18210,0
|
|
20241230,181200,148937020,18210,18210,18210,18210,0
|
|
20241230,181100,148937020,18210,18210,18210,18210,0
|
|
20241230,181000,148937020,18210,18210,18210,18210,0
|
|
20241230,180900,148937020,18210,18210,18210,18210,0
|
|
20241230,180800,148937020,18210,18210,18210,18210,0
|
|
20241230,180700,148937020,18210,18210,18210,18210,0
|
|
20241230,180600,148937020,18210,18210,18210,18210,0
|
|
20241230,180500,148937020,18210,18210,18210,18210,0
|
|
20241230,180400,148937020,18210,18210,18210,18210,0
|
|
20241230,180300,148937020,18210,18210,18210,18210,0
|
|
20241230,180200,148937020,18210,18210,18210,18210,0
|
|
20241230,180100,148937020,18210,18210,18210,18210,0
|
|
20241230,180000,148937020,18210,18210,18210,18210,0
|
|
20241230,175900,148937020,18210,18210,18210,18210,0
|
|
20241230,175800,148937020,18210,18210,18210,18210,0
|
|
20241230,175700,148937020,18210,18210,18210,18210,0
|
|
20241230,175600,148937020,18210,18210,18210,18210,0
|
|
20241230,175500,148937020,18210,18210,18210,18210,0
|
|
20241230,175400,148937020,18210,18210,18210,18210,0
|
|
20241230,175300,148937020,18210,18210,18210,18210,0
|
|
20241230,175200,148937020,18210,18210,18210,18210,0
|
|
20241230,175100,148937020,18210,18210,18210,18210,0
|
|
20241230,175000,148937020,18210,18210,18210,18210,0
|
|
20241230,174900,148937020,18210,18210,18210,18210,0
|
|
20241230,174800,148937020,18210,18210,18210,18210,0
|
|
20241230,174700,148937020,18210,18210,18210,18210,0
|
|
20241230,174600,148937020,18210,18210,18210,18210,161
|
|
20241230,174500,148937020,18210,18210,18210,18210,0
|
|
20241230,174400,148937020,18210,18210,18210,18210,0
|
|
20241230,174300,148937020,18210,18210,18210,18210,0
|
|
20241230,174200,148937020,18210,18210,18210,18210,0
|
|
20241230,174100,148937020,18210,18210,18210,18210,0
|
|
20241230,174000,148937020,18210,18210,18210,18210,0
|
|
20241230,173900,148937020,18210,18210,18210,18210,0
|
|
20241230,173800,148937020,18210,18210,18210,18210,0
|
|
20241230,173700,148937020,18210,18210,18210,18210,0
|
|
20241230,173600,148937020,18210,18210,18210,18210,0
|
|
20241230,173500,148937020,18210,18210,18210,18210,0
|
|
20241230,173400,148937020,18210,18210,18210,18210,0
|
|
20241230,173300,148937020,18210,18210,18210,18210,0
|
|
20241230,173200,148937020,18210,18210,18210,18210,0
|
|
20241230,173100,148937020,18210,18210,18210,18210,0
|
|
20241230,173000,148937020,18210,18210,18210,18210,0
|
|
20241230,172900,148937020,18210,18210,18210,18210,0
|
|
20241230,172800,148937020,18210,18210,18210,18210,0
|
|
20241230,172700,148937020,18210,18210,18210,18210,0
|
|
20241230,172600,148937020,18210,18210,18210,18210,0
|
|
20241230,172500,148937020,18210,18210,18210,18210,0
|
|
20241230,172400,148937020,18210,18210,18210,18210,0
|
|
20241230,172300,148937020,18210,18210,18210,18210,0
|
|
20241230,172200,148937020,18210,18210,18210,18210,0
|
|
20241230,172100,148937020,18210,18210,18210,18210,0
|
|
20241230,172000,148937020,18210,18210,18210,18210,0
|
|
20241230,171900,148937020,18210,18210,18210,18210,0
|
|
20241230,171800,148937020,18210,18210,18210,18210,0
|
|
20241230,171700,148937020,18210,18210,18210,18210,0
|
|
20241230,171600,148937020,18210,18210,18210,18210,161
|
|
20241230,171500,148937020,18210,18210,18210,18210,0
|
|
20241230,171400,148937020,18210,18210,18210,18210,0
|
|
20241230,171300,148937020,18210,18210,18210,18210,0
|
|
20241230,171200,148937020,18210,18210,18210,18210,0
|
|
20241230,171100,148937020,18210,18210,18210,18210,0
|
|
20241230,171000,148937020,18210,18210,18210,18210,0
|
|
20241230,170900,148937020,18210,18210,18210,18210,0
|
|
20241230,170800,148937020,18210,18210,18210,18210,0
|
|
20241230,170700,148937020,18210,18210,18210,18210,0
|
|
20241230,170600,148937020,18210,18210,18210,18210,0
|
|
20241230,170500,148937020,18210,18210,18210,18210,0
|
|
20241230,170400,148937020,18210,18210,18210,18210,0
|
|
20241230,170300,148937020,18210,18210,18210,18210,0
|
|
20241230,170200,148937020,18210,18210,18210,18210,0
|
|
20241230,170100,148937020,18210,18210,18210,18210,0
|
|
20241230,170000,148937020,18210,18210,18210,18210,0
|
|
20241230,165900,148937020,18210,18210,18210,18210,0
|
|
20241230,165800,148937020,18210,18210,18210,18210,0
|
|
20241230,165700,148937020,18210,18210,18210,18210,0
|
|
20241230,165600,148937020,18210,18210,18210,18210,0
|
|
20241230,165500,148937020,18210,18210,18210,18210,0
|
|
20241230,165400,148937020,18210,18210,18210,18210,0
|
|
20241230,165300,148937020,18210,18210,18210,18210,0
|
|
20241230,165200,148937020,18210,18210,18210,18210,0
|
|
20241230,165100,148937020,18210,18210,18210,18210,0
|
|
20241230,165000,148937020,18210,18210,18210,18210,0
|
|
20241230,164900,148937020,18210,18210,18210,18210,0
|
|
20241230,164800,148937020,18210,18210,18210,18210,0
|
|
20241230,164700,148937020,18210,18210,18210,18210,0
|
|
20241230,164600,148937020,18210,18210,18210,18210,161
|
|
20241230,164500,148937020,18210,18210,18210,18210,0
|
|
20241230,164400,148937020,18210,18210,18210,18210,0
|
|
20241230,164300,148937020,18210,18210,18210,18210,0
|
|
20241230,164200,148937020,18210,18210,18210,18210,0
|
|
20241230,164100,148937020,18210,18210,18210,18210,0
|
|
20241230,164000,148937020,18210,18210,18210,18210,0
|
|
20241230,163900,148937020,18210,18210,18210,18210,0
|
|
20241230,163800,148937020,18210,18210,18210,18210,0
|
|
20241230,163700,148937020,18210,18210,18210,18210,0
|
|
20241230,163600,148937020,18210,18210,18210,18210,0
|
|
20241230,163500,148937020,18210,18210,18210,18210,0
|
|
20241230,163400,148937020,18210,18210,18210,18210,0
|
|
20241230,163300,148937020,18210,18210,18210,18210,0
|
|
20241230,163200,148937020,18210,18210,18210,18210,0
|
|
20241230,163100,148937020,18210,18210,18210,18210,0
|
|
20241230,163000,148937020,18210,18210,18210,18210,0
|
|
20241230,162900,148937020,18210,18210,18210,18210,0
|
|
20241230,162800,148937020,18210,18210,18210,18210,0
|
|
20241230,162700,148937020,18210,18210,18210,18210,0
|
|
20241230,162600,148937020,18210,18210,18210,18210,0
|
|
20241230,162500,148937020,18210,18210,18210,18210,0
|
|
20241230,162400,148937020,18210,18210,18210,18210,0
|
|
20241230,162300,148937020,18210,18210,18210,18210,0
|
|
20241230,162200,148937020,18210,18210,18210,18210,0
|
|
20241230,162100,148937020,18210,18210,18210,18210,0
|
|
20241230,162000,148937020,18210,18210,18210,18210,0
|
|
20241230,161900,148937020,18210,18210,18210,18210,0
|
|
20241230,161800,148937020,18210,18210,18210,18210,0
|
|
20241230,161700,148937020,18210,18210,18210,18210,0
|
|
20241230,161600,148937020,18210,18210,18210,18210,161
|
|
20241230,161500,148937020,18210,18210,18210,18210,0
|
|
20241230,161400,148937020,18210,18210,18210,18210,0
|
|
20241230,161300,148937020,18210,18210,18210,18210,0
|
|
20241230,161200,148937020,18210,18210,18210,18210,0
|
|
20241230,161100,148937020,18210,18210,18210,18210,0
|
|
20241230,161000,148937020,18210,18210,18210,18210,0
|
|
20241230,160900,148937020,18210,18210,18210,18210,0
|
|
20241230,160800,148937020,18210,18210,18210,18210,0
|
|
20241230,160700,148937020,18210,18210,18210,18210,0
|
|
20241230,160600,148937020,18210,18210,18210,18210,0
|
|
20241230,160500,148937020,18210,18210,18210,18210,0
|
|
20241230,160400,148937020,18210,18210,18210,18210,0
|
|
20241230,160300,148937020,18210,18210,18210,18210,0
|
|
20241230,160200,148937020,18210,18210,18210,18210,0
|
|
20241230,160100,148937020,18210,18210,18210,18210,0
|
|
20241230,160000,148937020,18210,18210,18210,18210,0
|
|
20241230,155900,148937020,18210,18210,18210,18210,0
|
|
20241230,155800,148937020,18210,18210,18210,18210,0
|
|
20241230,155700,148937020,18210,18210,18210,18210,0
|
|
20241230,155600,148937020,18210,18210,18210,18210,0
|
|
20241230,155500,148937020,18210,18210,18210,18210,0
|
|
20241230,155400,148937020,18210,18210,18210,18210,0
|
|
20241230,155300,148937020,18210,18210,18210,18210,0
|
|
20241230,155200,148937020,18210,18210,18210,18210,0
|
|
20241230,155100,148937020,18210,18210,18210,18210,0
|
|
20241230,155000,148937020,18210,18210,18210,18210,0
|
|
20241230,154900,148937020,18210,18210,18210,18210,0
|
|
20241230,154800,148937020,18210,18210,18210,18210,0
|
|
20241230,154700,148937020,18210,18210,18210,18210,0
|
|
20241230,154600,148937020,18210,18210,18210,18210,161
|
|
20241230,154500,148937020,18210,18210,18210,18210,0
|
|
20241230,154400,148937020,18210,18210,18210,18210,0
|
|
20241230,154300,148937020,18210,18210,18210,18210,0
|
|
20241230,154200,148937020,18210,18210,18210,18210,0
|
|
20241230,154100,148937020,18210,18210,18210,18210,0
|
|
20241230,154000,148937020,18210,18210,18210,18210,0
|
|
20241230,153900,148937020,18210,18210,18210,18210,0
|
|
20241230,153800,148937020,18210,18210,18210,18210,0
|
|
20241230,153700,148937020,18210,18210,18210,18210,0
|
|
20241230,153600,148937020,18210,18210,18210,18210,0
|
|
20241230,153500,148937020,18210,18210,18210,18210,0
|
|
20241230,153400,148937020,18210,18210,18210,18210,0
|
|
20241230,153300,148937020,18210,18210,18210,18210,0
|
|
20241230,153200,148937020,18210,18210,18210,18210,0
|
|
20241230,153100,148937020,18210,18210,18210,18210,0
|
|
20241230,153000,148937020,18210,18210,18210,18210,161
|
|
20241230,152900,146005210,18240,18240,18240,18240,0
|
|
20241230,152800,146005210,18240,18240,18240,18240,0
|
|
20241230,152700,146005210,18240,18240,18240,18240,0
|
|
20241230,152600,146005210,18240,18240,18240,18240,0
|
|
20241230,152500,146005210,18240,18240,18240,18240,0
|
|
20241230,152400,146005210,18240,18240,18240,18240,0
|
|
20241230,152300,146005210,18240,18240,18240,18240,0
|
|
20241230,152200,146005210,18240,18240,18240,18240,0
|
|
20241230,152100,146005210,18240,18240,18240,18240,0
|
|
20241230,152000,146005210,18240,18240,18240,18240,0
|
|
20241230,151900,146005210,18240,18240,18240,18240,14
|
|
20241230,151800,145749850,18210,18220,18220,18210,20
|
|
20241230,151700,145385640,18240,18240,18240,18240,1
|
|
20241230,151600,145367400,18240,18220,18240,18220,238
|
|
20241230,151500,141031000,18230,18230,18230,18230,0
|
|
20241230,151400,141031000,18230,18230,18230,18220,53
|
|
20241230,151300,140065310,18230,18230,18230,18230,0
|
|
20241230,151200,140065310,18230,18230,18230,18230,0
|
|
20241230,151100,140065310,18230,18230,18230,18230,0
|
|
20241230,151000,140065310,18230,18230,18230,18230,91
|
|
20241230,150900,138406380,18230,18230,18230,18230,0
|
|
20241230,150800,138406380,18230,18230,18230,18230,0
|
|
20241230,150700,138406380,18230,18230,18230,18230,0
|
|
20241230,150600,138406380,18230,18230,18230,18230,0
|
|
20241230,150500,138406380,18230,18230,18230,18230,0
|
|
20241230,150400,138406380,18230,18230,18230,18230,0
|
|
20241230,150300,138406380,18230,18230,18230,18230,6
|
|
20241230,150200,138297000,18240,18240,18240,18240,0
|
|
20241230,150100,138297000,18240,18230,18240,18230,5
|
|
20241230,150000,138205820,18230,18230,18230,18230,0
|
|
20241230,145900,138205820,18230,18230,18230,18230,0
|
|
20241230,145800,138205820,18230,18230,18230,18230,10
|
|
20241230,145700,138023520,18230,18230,18230,18230,152
|
|
20241230,145600,135252560,18230,18230,18230,18230,0
|
|
20241230,145500,135252560,18230,18230,18230,18230,0
|
|
20241230,145400,135252560,18230,18230,18230,18230,0
|
|
20241230,145300,135252560,18230,18230,18230,18230,0
|
|
20241230,145200,135252560,18230,18230,18230,18230,109
|
|
20241230,145100,133265490,18230,18230,18230,18230,0
|
|
20241230,145000,133265490,18230,18230,18230,18230,0
|
|
20241230,144900,133265490,18230,18230,18230,18230,0
|
|
20241230,144800,133265490,18230,18230,18230,18230,0
|
|
20241230,144700,133265490,18230,18230,18230,18230,0
|
|
20241230,144600,133265490,18230,18230,18230,18230,0
|
|
20241230,144500,133265490,18230,18230,18230,18230,0
|
|
20241230,144400,133265490,18230,18230,18230,18230,0
|
|
20241230,144300,133265490,18230,18230,18230,18230,37
|
|
20241230,144200,132590980,18230,18230,18230,18230,0
|
|
20241230,144100,132590980,18230,18230,18230,18230,51
|
|
20241230,144000,131661250,18220,18220,18220,18220,0
|
|
20241230,143900,131661250,18220,18220,18220,18220,0
|
|
20241230,143800,131661250,18220,18220,18220,18220,0
|
|
20241230,143700,131661250,18220,18220,18220,18220,0
|
|
20241230,143600,131661250,18220,18220,18220,18220,0
|
|
20241230,143500,131661250,18220,18220,18220,18220,109
|
|
20241230,143400,129675270,18230,18230,18230,18230,0
|
|
20241230,143300,129675270,18230,18230,18230,18230,0
|
|
20241230,143200,129675270,18230,18230,18230,18230,161
|
|
20241230,143100,126740240,18230,18230,18230,18230,0
|
|
20241230,143000,126740240,18230,18230,18230,18230,0
|
|
20241230,142900,126740240,18230,18230,18230,18230,0
|
|
20241230,142800,126740240,18230,18230,18230,18230,0
|
|
20241230,142700,126740240,18230,18230,18230,18230,11
|
|
20241230,142600,126539710,18230,18230,18230,18230,0
|
|
20241230,142500,126539710,18230,18230,18230,18230,0
|
|
20241230,142400,126539710,18230,18230,18230,18230,0
|
|
20241230,142300,126539710,18230,18230,18230,18230,0
|
|
20241230,142200,126539710,18230,18230,18230,18230,0
|
|
20241230,142100,126539710,18230,18230,18230,18230,0
|
|
20241230,142000,126539710,18230,18230,18230,18230,0
|
|
20241230,141900,126539710,18230,18230,18230,18230,0
|
|
20241230,141800,126539710,18230,18230,18230,18230,0
|
|
20241230,141700,126539710,18230,18230,18230,18230,0
|
|
20241230,141600,126539710,18230,18230,18230,18230,0
|
|
20241230,141500,126539710,18230,18230,18230,18230,0
|
|
20241230,141400,126539710,18230,18230,18230,18230,0
|
|
20241230,141300,126539710,18230,18230,18230,18230,0
|
|
20241230,141200,126539710,18230,18230,18230,18230,0
|
|
20241230,141100,126539710,18230,18230,18230,18230,1
|
|
20241230,141000,126521480,18220,18220,18220,18220,0
|
|
20241230,140900,126521480,18220,18220,18220,18220,0
|
|
20241230,140800,126521480,18220,18220,18220,18220,24
|
|
20241230,140700,126084200,18220,18220,18220,18220,0
|
|
20241230,140600,126084200,18220,18220,18220,18220,0
|
|
20241230,140500,126084200,18220,18220,18220,18220,200
|
|
20241230,140400,122440200,18230,18230,18230,18230,0
|
|
20241230,140300,122440200,18230,18230,18230,18230,0
|
|
20241230,140200,122440200,18230,18230,18230,18230,0
|
|
20241230,140100,122440200,18230,18230,18230,18230,10
|
|
20241230,140000,122257900,18230,18230,18230,18230,1
|
|
20241230,135900,122239670,18230,18230,18230,18230,0
|
|
20241230,135800,122239670,18230,18230,18230,18230,16
|
|
20241230,135700,121947990,18230,18230,18230,18230,0
|
|
20241230,135600,121947990,18230,18230,18230,18230,23
|
|
20241230,135500,121528700,18220,18220,18220,18220,0
|
|
20241230,135400,121528700,18220,18220,18220,18220,0
|
|
20241230,135300,121528700,18220,18220,18220,18220,1
|
|
20241230,135200,121510480,18220,18220,18220,18220,0
|
|
20241230,135100,121510480,18220,18220,18220,18220,324
|
|
20241230,135000,115607200,18220,18220,18230,18220,520
|
|
20241230,134900,106127800,18230,18230,18230,18230,0
|
|
20241230,134800,106127800,18230,18230,18230,18230,0
|
|
20241230,134700,106127800,18230,18230,18230,18230,0
|
|
20241230,134600,106127800,18230,18230,18230,18230,0
|
|
20241230,134500,106127800,18230,18230,18230,18230,0
|
|
20241230,134400,106127800,18230,18230,18230,18230,0
|
|
20241230,134300,106127800,18230,18230,18230,18230,2
|
|
20241230,134200,106091340,18230,18230,18230,18230,0
|
|
20241230,134100,106091340,18230,18230,18230,18230,0
|
|
20241230,134000,106091340,18230,18230,18230,18230,0
|
|
20241230,133900,106091340,18230,18230,18230,18230,0
|
|
20241230,133800,106091340,18230,18230,18230,18230,0
|
|
20241230,133700,106091340,18230,18230,18230,18230,0
|
|
20241230,133600,106091340,18230,18230,18230,18230,0
|
|
20241230,133500,106091340,18230,18230,18230,18230,0
|
|
20241230,133400,106091340,18230,18230,18230,18230,0
|
|
20241230,133300,106091340,18230,18230,18230,18230,40
|
|
20241230,133200,105362140,18230,18230,18230,18230,25
|
|
20241230,133100,104906390,18230,18230,18230,18230,4
|
|
20241230,133000,104833470,18230,18230,18230,18230,0
|
|
20241230,132900,104833470,18230,18230,18230,18230,0
|
|
20241230,132800,104833470,18230,18230,18230,18230,0
|
|
20241230,132700,104833470,18230,18230,18230,18230,0
|
|
20241230,132600,104833470,18230,18230,18230,18230,0
|
|
20241230,132500,104833470,18230,18230,18230,18230,0
|
|
20241230,132400,104833470,18230,18230,18230,18230,0
|
|
20241230,132300,104833470,18230,18230,18230,18230,0
|
|
20241230,132200,104833470,18230,18230,18230,18230,0
|
|
20241230,132100,104833470,18230,18230,18230,18230,0
|
|
20241230,132000,104833470,18230,18230,18230,18230,1
|
|
20241230,131900,104815240,18220,18220,18220,18220,0
|
|
20241230,131800,104815240,18220,18220,18220,18220,0
|
|
20241230,131700,104815240,18220,18220,18220,18220,19
|
|
20241230,131600,104469060,18220,18230,18230,18220,465
|
|
20241230,131500,95996730,18240,18240,18240,18240,0
|
|
20241230,131400,95996730,18240,18240,18240,18240,0
|
|
20241230,131300,95996730,18240,18240,18240,18240,0
|
|
20241230,131200,95996730,18240,18240,18240,18240,1
|
|
20241230,131100,95978490,18240,18240,18240,18240,0
|
|
20241230,131000,95978490,18240,18240,18240,18240,0
|
|
20241230,130900,95978490,18240,18240,18240,18240,0
|
|
20241230,130800,95978490,18240,18240,18240,18240,1
|
|
20241230,130700,95960250,18250,18250,18250,18250,0
|
|
20241230,130600,95960250,18250,18250,18250,18250,0
|
|
20241230,130500,95960250,18250,18250,18250,18250,0
|
|
20241230,130400,95960250,18250,18250,18250,18250,8
|
|
20241230,130300,95814250,18250,18250,18250,18250,120
|
|
20241230,130200,93624250,18250,18250,18250,18250,0
|
|
20241230,130100,93624250,18250,18250,18250,18250,0
|
|
20241230,130000,93624250,18250,18250,18250,18250,0
|
|
20241230,125900,93624250,18250,18250,18250,18250,0
|
|
20241230,125800,93624250,18250,18250,18250,18250,1
|
|
20241230,125700,93606000,18250,18230,18250,18220,13
|
|
20241230,125600,93369100,18220,18220,18220,18220,0
|
|
20241230,125500,93369100,18220,18220,18220,18220,0
|
|
20241230,125400,93369100,18220,18220,18250,18220,384
|
|
20241230,125300,86370460,18220,18220,18220,18220,30
|
|
20241230,125200,85823860,18220,18220,18220,18220,0
|
|
20241230,125100,85823860,18220,18220,18220,18220,0
|
|
20241230,125000,85823860,18220,18220,18220,18220,7
|
|
20241230,124900,85696320,18160,18160,18160,18160,0
|
|
20241230,124800,85696320,18160,18160,18160,18160,0
|
|
20241230,124700,85696320,18160,18160,18160,18160,0
|
|
20241230,124600,85696320,18160,18160,18160,18160,0
|
|
20241230,124500,85696320,18160,18160,18160,18160,0
|
|
20241230,124400,85696320,18160,18160,18160,18160,201
|
|
20241230,124300,82046160,18150,18150,18150,18150,0
|
|
20241230,124200,82046160,18150,18150,18150,18150,6
|
|
20241230,124100,81937260,18150,18210,18210,18150,719
|
|
20241230,124000,68873340,18220,18220,18220,18220,1
|
|
20241230,123900,68855120,18230,18230,18230,18230,0
|
|
20241230,123800,68855120,18230,18230,18230,18230,1
|
|
20241230,123700,68836890,18230,18230,18230,18230,0
|
|
20241230,123600,68836890,18230,18230,18230,18230,2
|
|
20241230,123500,68800430,18230,18230,18230,18230,2
|
|
20241230,123400,68763970,18230,18230,18230,18230,0
|
|
20241230,123300,68763970,18230,18230,18230,18230,1
|
|
20241230,123200,68745740,18230,18230,18230,18230,0
|
|
20241230,123100,68745740,18230,18230,18230,18230,0
|
|
20241230,123000,68745740,18230,18230,18230,18230,0
|
|
20241230,122900,68745740,18230,18230,18230,18230,1
|
|
20241230,122800,68727510,18230,18230,18230,18230,10
|
|
20241230,122700,68545210,18230,18230,18230,18230,1
|
|
20241230,122600,68526980,18250,18250,18250,18250,0
|
|
20241230,122500,68526980,18250,18250,18250,18250,1
|
|
20241230,122400,68508730,18250,18250,18250,18250,0
|
|
20241230,122300,68508730,18250,18250,18250,18250,0
|
|
20241230,122200,68508730,18250,18250,18250,18250,0
|
|
20241230,122100,68508730,18250,18250,18250,18250,0
|
|
20241230,122000,68508730,18250,18250,18250,18250,1
|
|
20241230,121900,68490480,18200,18200,18200,18200,0
|
|
20241230,121800,68490480,18200,18200,18200,18200,0
|
|
20241230,121700,68490480,18200,18200,18200,18200,0
|
|
20241230,121600,68490480,18200,18200,18200,18200,0
|
|
20241230,121500,68490480,18200,18200,18200,18200,0
|
|
20241230,121400,68490480,18200,18200,18200,18200,0
|
|
20241230,121300,68490480,18200,18200,18200,18200,4
|
|
20241230,121200,68417680,18180,18180,18180,18180,0
|
|
20241230,121100,68417680,18180,18180,18180,18180,0
|
|
20241230,121000,68417680,18180,18180,18180,18180,0
|
|
20241230,120900,68417680,18180,18180,18180,18180,0
|
|
20241230,120800,68417680,18180,18180,18180,18180,0
|
|
20241230,120700,68417680,18180,18180,18180,18180,0
|
|
20241230,120600,68417680,18180,18180,18180,18180,0
|
|
20241230,120500,68417680,18180,18180,18180,18180,0
|
|
20241230,120400,68417680,18180,18180,18180,18180,0
|
|
20241230,120300,68417680,18180,18180,18180,18180,0
|
|
20241230,120200,68417680,18180,18180,18180,18180,0
|
|
20241230,120100,68417680,18180,18250,18250,18180,56
|
|
20241230,120000,67399000,18260,18260,18260,18260,0
|
|
20241230,115900,67399000,18260,18240,18260,18240,94
|
|
20241230,115800,65684420,18240,18240,18240,18240,0
|
|
20241230,115700,65684420,18240,18240,18240,18240,0
|
|
20241230,115600,65684420,18240,18240,18240,18240,0
|
|
20241230,115500,65684420,18240,18240,18240,18240,1
|
|
20241230,115400,65666180,18240,18240,18240,18240,0
|
|
20241230,115300,65666180,18240,18240,18240,18240,0
|
|
20241230,115200,65666180,18240,18240,18240,18240,0
|
|
20241230,115100,65666180,18240,18240,18240,18240,0
|
|
20241230,115000,65666180,18240,18240,18240,18240,1
|
|
20241230,114900,65647940,18240,18240,18240,18240,0
|
|
20241230,114800,65647940,18240,18240,18240,18240,0
|
|
20241230,114700,65647940,18240,18240,18240,18240,0
|
|
20241230,114600,65647940,18240,18240,18240,18240,1
|
|
20241230,114500,65629700,18230,18230,18230,18230,0
|
|
20241230,114400,65629700,18230,18230,18230,18230,0
|
|
20241230,114300,65629700,18230,18230,18230,18230,0
|
|
20241230,114200,65629700,18230,18230,18230,18230,0
|
|
20241230,114100,65629700,18230,18230,18230,18230,0
|
|
20241230,114000,65629700,18230,18230,18230,18230,0
|
|
20241230,113900,65629700,18230,18230,18230,18230,0
|
|
20241230,113800,65629700,18230,18230,18230,18230,8
|
|
20241230,113700,65483860,18240,18240,18240,18240,1
|
|
20241230,113600,65465620,18240,18240,18240,18240,0
|
|
20241230,113500,65465620,18240,18240,18240,18240,0
|
|
20241230,113400,65465620,18240,18240,18240,18240,0
|
|
20241230,113300,65465620,18240,18240,18240,18240,1
|
|
20241230,113200,65447380,18240,18240,18240,18240,1
|
|
20241230,113100,65429140,18240,18240,18240,18240,0
|
|
20241230,113000,65429140,18240,18240,18240,18240,1
|
|
20241230,112900,65410900,18250,18250,18250,18250,0
|
|
20241230,112800,65410900,18250,18250,18250,18250,0
|
|
20241230,112700,65410900,18250,18250,18250,18250,0
|
|
20241230,112600,65410900,18250,18250,18250,18250,0
|
|
20241230,112500,65410900,18250,18230,18250,18230,693
|
|
20241230,112400,52775490,18150,18150,18150,18150,0
|
|
20241230,112300,52775490,18150,18150,18150,18150,0
|
|
20241230,112200,52775490,18150,18150,18150,18150,0
|
|
20241230,112100,52775490,18150,18150,18150,18150,0
|
|
20241230,112000,52775490,18150,18150,18150,18150,0
|
|
20241230,111900,52775490,18150,18150,18150,18150,0
|
|
20241230,111800,52775490,18150,18150,18150,18150,0
|
|
20241230,111700,52775490,18150,18200,18200,18150,10
|
|
20241230,111600,52593870,18230,18230,18230,18230,3
|
|
20241230,111500,52539180,18190,18190,18190,18190,0
|
|
20241230,111400,52539180,18190,18190,18190,18190,0
|
|
20241230,111300,52539180,18190,18190,18190,18190,0
|
|
20241230,111200,52539180,18190,18190,18190,18190,44
|
|
20241230,111100,51738820,18180,18180,18180,18180,0
|
|
20241230,111000,51738820,18180,18180,18180,18180,0
|
|
20241230,110900,51738820,18180,18180,18180,18180,0
|
|
20241230,110800,51738820,18180,18180,18180,18180,1
|
|
20241230,110700,51720640,18190,18190,18190,18190,1
|
|
20241230,110600,51702450,18200,18200,18200,18200,0
|
|
20241230,110500,51702450,18200,18200,18200,18200,0
|
|
20241230,110400,51702450,18200,18210,18210,18200,115
|
|
20241230,110300,49609440,18200,18200,18200,18200,1
|
|
20241230,110200,49591240,18200,18240,18240,18200,28
|
|
20241230,110100,49081600,18250,18250,18250,18250,0
|
|
20241230,110000,49081600,18250,18250,18250,18250,0
|
|
20241230,105900,49081600,18250,18250,18250,18250,1
|
|
20241230,105800,49063350,18250,18250,18250,18250,0
|
|
20241230,105700,49063350,18250,18260,18260,18250,8
|
|
20241230,105600,48917280,18260,18260,18260,18260,2
|
|
20241230,105500,48880760,18260,18260,18260,18260,0
|
|
20241230,105400,48880760,18260,18260,18260,18260,1
|
|
20241230,105300,48862500,18260,18260,18260,18260,0
|
|
20241230,105200,48862500,18260,18260,18260,18260,0
|
|
20241230,105100,48862500,18260,18260,18260,18260,1
|
|
20241230,105000,48844240,18260,18260,18260,18260,0
|
|
20241230,104900,48844240,18260,18260,18260,18260,0
|
|
20241230,104800,48844240,18260,18260,18260,18260,6
|
|
20241230,104700,48734680,18270,18270,18270,18270,0
|
|
20241230,104600,48734680,18270,18270,18270,18270,1
|
|
20241230,104500,48716410,18270,18270,18270,18270,0
|
|
20241230,104400,48716410,18270,18270,18270,18270,0
|
|
20241230,104300,48716410,18270,18270,18270,18270,0
|
|
20241230,104200,48716410,18270,18270,18270,18270,1
|
|
20241230,104100,48698140,18280,18280,18280,18280,1
|
|
20241230,104000,48679860,18280,18280,18280,18280,0
|
|
20241230,103900,48679860,18280,18280,18280,18280,0
|
|
20241230,103800,48679860,18280,18280,18280,18280,0
|
|
20241230,103700,48679860,18280,18280,18280,18280,1
|
|
20241230,103600,48661580,18280,18280,18280,18280,0
|
|
20241230,103500,48661580,18280,18270,18280,18270,195
|
|
20241230,103400,45098330,18260,18260,18260,18260,0
|
|
20241230,103300,45098330,18260,18260,18260,18260,80
|
|
20241230,103200,43637530,18250,18250,18250,18250,0
|
|
20241230,103100,43637530,18250,18250,18250,18250,0
|
|
20241230,103000,43637530,18250,18250,18250,18250,1
|
|
20241230,102900,43619280,18250,18240,18250,18240,184
|
|
20241230,102800,40263030,18240,18240,18240,18240,0
|
|
20241230,102700,40263030,18240,18240,18240,18240,0
|
|
20241230,102600,40263030,18240,18240,18240,18240,31
|
|
20241230,102500,39697590,18210,18210,18210,18210,0
|
|
20241230,102400,39697590,18210,18210,18210,18210,0
|
|
20241230,102300,39697590,18210,18210,18210,18210,0
|
|
20241230,102200,39697590,18210,18210,18210,18210,0
|
|
20241230,102100,39697590,18210,18210,18210,18210,0
|
|
20241230,102000,39697590,18210,18210,18210,18210,0
|
|
20241230,101900,39697590,18210,18210,18210,18210,0
|
|
20241230,101800,39697590,18210,18210,18210,18210,0
|
|
20241230,101700,39697590,18210,18210,18210,18210,10
|
|
20241230,101600,39515490,18240,18240,18240,18240,0
|
|
20241230,101500,39515490,18240,18240,18240,18240,0
|
|
20241230,101400,39515490,18240,18240,18240,18240,0
|
|
20241230,101300,39515490,18240,18250,18250,18240,2
|
|
20241230,101200,39479000,18260,18260,18260,18260,0
|
|
20241230,101100,39479000,18260,18260,18260,18260,2
|
|
20241230,101000,39442480,18250,18250,18250,18250,0
|
|
20241230,100900,39442480,18250,18250,18250,18250,0
|
|
20241230,100800,39442480,18250,18250,18250,18250,0
|
|
20241230,100700,39442480,18250,18250,18250,18250,0
|
|
20241230,100600,39442480,18250,18260,18260,18250,56
|
|
20241230,100500,38419930,18260,18260,18260,18260,0
|
|
20241230,100400,38419930,18260,18260,18260,18260,0
|
|
20241230,100300,38419930,18260,18260,18260,18260,1
|
|
20241230,100200,38401670,18260,18260,18260,18260,0
|
|
20241230,100100,38401670,18260,18260,18260,18260,0
|
|
20241230,100000,38401670,18260,18260,18260,18260,1
|
|
20241230,095900,38383410,18240,18240,18240,18240,0
|
|
20241230,095800,38383410,18240,18240,18240,18240,0
|
|
20241230,095700,38383410,18240,18240,18240,18240,1
|
|
20241230,095600,38365170,18260,18260,18260,18260,0
|
|
20241230,095500,38365170,18260,18260,18260,18260,0
|
|
20241230,095400,38365170,18260,18260,18260,18260,1
|
|
20241230,095300,38346910,18260,18260,18260,18260,0
|
|
20241230,095200,38346910,18260,18260,18260,18260,0
|
|
20241230,095100,38346910,18260,18260,18260,18260,10
|
|
20241230,095000,38164310,18260,18260,18260,18260,51
|
|
20241230,094900,37233050,18250,18250,18250,18250,0
|
|
20241230,094800,37233050,18250,18250,18250,18250,0
|
|
20241230,094700,37233050,18250,18250,18250,18250,0
|
|
20241230,094600,37233050,18250,18250,18250,18250,0
|
|
20241230,094500,37233050,18250,18250,18250,18250,135
|
|
20241230,094400,34769300,18250,18250,18250,18250,0
|
|
20241230,094300,34769300,18250,18250,18250,18250,0
|
|
20241230,094200,34769300,18250,18250,18250,18250,2
|
|
20241230,094100,34732800,18250,18250,18250,18250,0
|
|
20241230,094000,34732800,18250,18250,18250,18250,1
|
|
20241230,093900,34714550,18250,18250,18250,18250,0
|
|
20241230,093800,34714550,18250,18250,18250,18250,1
|
|
20241230,093700,34696300,18250,18250,18250,18250,0
|
|
20241230,093600,34696300,18250,18250,18250,18250,0
|
|
20241230,093500,34696300,18250,18250,18250,18250,1
|
|
20241230,093400,34678050,18250,18240,18250,18240,2
|
|
20241230,093300,34641560,18240,18250,18250,18240,5
|
|
20241230,093200,34550340,18160,18220,18220,18160,23
|
|
20241230,093100,34132600,18150,18150,18150,18150,0
|
|
20241230,093000,34132600,18150,18150,18150,18150,0
|
|
20241230,092900,34132600,18150,18200,18200,18150,121
|
|
20241230,092800,31935070,18200,18200,18200,18200,0
|
|
20241230,092700,31935070,18200,18200,18200,18200,26
|
|
20241230,092600,31461870,18200,18200,18200,18200,176
|
|
20241230,092500,28258670,18220,18130,18220,18130,253
|
|
20241230,092400,23662650,18130,18140,18140,18130,14
|
|
20241230,092300,23408820,18130,18130,18130,18130,2
|
|
20241230,092200,23372560,18140,18140,18140,18140,2
|
|
20241230,092100,23336280,18150,18150,18150,18150,1
|
|
20241230,092000,23318130,18150,18150,18150,18150,2
|
|
20241230,091900,23281830,18140,18140,18140,18140,0
|
|
20241230,091800,23281830,18140,18140,18140,18140,0
|
|
20241230,091700,23281830,18140,18140,18140,18140,0
|
|
20241230,091600,23281830,18140,18140,18140,18140,1
|
|
20241230,091500,23263690,18130,18110,18130,18110,454
|
|
20241230,091400,15037370,18050,18050,18050,18050,50
|
|
20241230,091300,14134870,18050,18050,18050,18050,0
|
|
20241230,091200,14134870,18050,18050,18050,18050,1
|
|
20241230,091100,14116820,18030,18030,18030,18030,0
|
|
20241230,091000,14116820,18030,18030,18030,18030,0
|
|
20241230,090900,14116820,18030,18030,18030,18030,0
|
|
20241230,090800,14116820,18030,18030,18030,18030,0
|
|
20241230,090700,14116820,18030,18030,18030,18030,0
|
|
20241230,090600,14116820,18030,18010,18030,18010,24
|
|
20241230,090500,13684280,17930,17930,17930,17930,0
|
|
20241230,090400,13684280,17930,17930,17930,17930,0
|
|
20241230,090300,13684280,17930,17930,17930,17920,30
|
|
20241230,090200,13146540,17910,17910,17910,17910,0
|
|
20241230,090100,13146540,17910,18040,18040,17910,632
|
|
20241230,090000,1814330,18040,17950,18040,17950,101
|