584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,184100,775977840,18710,18710,18710,18710,620
|
|
20241230,184000,775977840,18710,18710,18710,18710,0
|
|
20241230,183900,775977840,18710,18710,18710,18710,0
|
|
20241230,183800,775977840,18710,18710,18710,18710,0
|
|
20241230,183700,775977840,18710,18710,18710,18710,0
|
|
20241230,183600,775977840,18710,18710,18710,18710,0
|
|
20241230,183500,775977840,18710,18710,18710,18710,0
|
|
20241230,183400,775977840,18710,18710,18710,18710,0
|
|
20241230,183300,775977840,18710,18710,18710,18710,0
|
|
20241230,183200,775977840,18710,18710,18710,18710,0
|
|
20241230,183100,775977840,18710,18710,18710,18710,0
|
|
20241230,183000,775977840,18710,18710,18710,18710,0
|
|
20241230,182900,775977840,18710,18710,18710,18710,0
|
|
20241230,182800,775977840,18710,18710,18710,18710,0
|
|
20241230,182700,775977840,18710,18710,18710,18710,0
|
|
20241230,182600,775977840,18710,18710,18710,18710,0
|
|
20241230,182500,775977840,18710,18710,18710,18710,0
|
|
20241230,182400,775977840,18710,18710,18710,18710,0
|
|
20241230,182300,775977840,18710,18710,18710,18710,0
|
|
20241230,182200,775977840,18710,18710,18710,18710,0
|
|
20241230,182100,775977840,18710,18710,18710,18710,0
|
|
20241230,182000,775977840,18710,18710,18710,18710,0
|
|
20241230,181900,775977840,18710,18710,18710,18710,0
|
|
20241230,181800,775977840,18710,18710,18710,18710,0
|
|
20241230,181700,775977840,18710,18710,18710,18710,0
|
|
20241230,181600,775977840,18710,18710,18710,18710,0
|
|
20241230,181500,775977840,18710,18710,18710,18710,0
|
|
20241230,181400,775977840,18710,18710,18710,18710,0
|
|
20241230,181300,775977840,18710,18710,18710,18710,0
|
|
20241230,181200,775977840,18710,18710,18710,18710,0
|
|
20241230,181100,775977840,18710,18710,18710,18710,620
|
|
20241230,181000,775977840,18710,18710,18710,18710,0
|
|
20241230,180900,775977840,18710,18710,18710,18710,0
|
|
20241230,180800,775977840,18710,18710,18710,18710,0
|
|
20241230,180700,775977840,18710,18710,18710,18710,0
|
|
20241230,180600,775977840,18710,18710,18710,18710,0
|
|
20241230,180500,775977840,18710,18710,18710,18710,0
|
|
20241230,180400,775977840,18710,18710,18710,18710,0
|
|
20241230,180300,775977840,18710,18710,18710,18710,0
|
|
20241230,180200,775977840,18710,18710,18710,18710,0
|
|
20241230,180100,775977840,18710,18710,18710,18710,0
|
|
20241230,180000,775977840,18710,18710,18710,18710,0
|
|
20241230,175900,775977840,18710,18710,18710,18710,0
|
|
20241230,175800,775977840,18710,18710,18710,18710,0
|
|
20241230,175700,775977840,18710,18710,18710,18710,0
|
|
20241230,175600,775977840,18710,18710,18710,18710,0
|
|
20241230,175500,775977840,18710,18710,18710,18710,0
|
|
20241230,175400,775977840,18710,18710,18710,18710,0
|
|
20241230,175300,775977840,18710,18710,18710,18710,0
|
|
20241230,175200,775977840,18710,18710,18710,18710,0
|
|
20241230,175100,775977840,18710,18710,18710,18710,0
|
|
20241230,175000,775977840,18710,18710,18710,18710,0
|
|
20241230,174900,775977840,18710,18710,18710,18710,0
|
|
20241230,174800,775977840,18710,18710,18710,18710,0
|
|
20241230,174700,775977840,18710,18710,18710,18710,0
|
|
20241230,174600,775977840,18710,18710,18710,18710,0
|
|
20241230,174500,775977840,18710,18710,18710,18710,0
|
|
20241230,174400,775977840,18710,18710,18710,18710,0
|
|
20241230,174300,775977840,18710,18710,18710,18710,0
|
|
20241230,174200,775977840,18710,18710,18710,18710,0
|
|
20241230,174100,775977840,18710,18710,18710,18710,620
|
|
20241230,174000,775977840,18710,18710,18710,18710,0
|
|
20241230,173900,775977840,18710,18710,18710,18710,0
|
|
20241230,173800,775977840,18710,18710,18710,18710,0
|
|
20241230,173700,775977840,18710,18710,18710,18710,0
|
|
20241230,173600,775977840,18710,18710,18710,18710,0
|
|
20241230,173500,775977840,18710,18710,18710,18710,0
|
|
20241230,173400,775977840,18710,18710,18710,18710,0
|
|
20241230,173300,775977840,18710,18710,18710,18710,0
|
|
20241230,173200,775977840,18710,18710,18710,18710,0
|
|
20241230,173100,775977840,18710,18710,18710,18710,0
|
|
20241230,173000,775977840,18710,18710,18710,18710,0
|
|
20241230,172900,775977840,18710,18710,18710,18710,0
|
|
20241230,172800,775977840,18710,18710,18710,18710,0
|
|
20241230,172700,775977840,18710,18710,18710,18710,0
|
|
20241230,172600,775977840,18710,18710,18710,18710,0
|
|
20241230,172500,775977840,18710,18710,18710,18710,0
|
|
20241230,172400,775977840,18710,18710,18710,18710,0
|
|
20241230,172300,775977840,18710,18710,18710,18710,0
|
|
20241230,172200,775977840,18710,18710,18710,18710,0
|
|
20241230,172100,775977840,18710,18710,18710,18710,0
|
|
20241230,172000,775977840,18710,18710,18710,18710,0
|
|
20241230,171900,775977840,18710,18710,18710,18710,0
|
|
20241230,171800,775977840,18710,18710,18710,18710,0
|
|
20241230,171700,775977840,18710,18710,18710,18710,0
|
|
20241230,171600,775977840,18710,18710,18710,18710,0
|
|
20241230,171500,775977840,18710,18710,18710,18710,0
|
|
20241230,171400,775977840,18710,18710,18710,18710,0
|
|
20241230,171300,775977840,18710,18710,18710,18710,0
|
|
20241230,171200,775977840,18710,18710,18710,18710,0
|
|
20241230,171100,775977840,18710,18710,18710,18710,620
|
|
20241230,171000,775977840,18710,18710,18710,18710,0
|
|
20241230,170900,775977840,18710,18710,18710,18710,0
|
|
20241230,170800,775977840,18710,18710,18710,18710,0
|
|
20241230,170700,775977840,18710,18710,18710,18710,0
|
|
20241230,170600,775977840,18710,18710,18710,18710,0
|
|
20241230,170500,775977840,18710,18710,18710,18710,0
|
|
20241230,170400,775977840,18710,18710,18710,18710,0
|
|
20241230,170300,775977840,18710,18710,18710,18710,0
|
|
20241230,170200,775977840,18710,18710,18710,18710,0
|
|
20241230,170100,775977840,18710,18710,18710,18710,0
|
|
20241230,170000,775977840,18710,18710,18710,18710,0
|
|
20241230,165900,775977840,18710,18710,18710,18710,0
|
|
20241230,165800,775977840,18710,18710,18710,18710,0
|
|
20241230,165700,775977840,18710,18710,18710,18710,0
|
|
20241230,165600,775977840,18710,18710,18710,18710,0
|
|
20241230,165500,775977840,18710,18710,18710,18710,0
|
|
20241230,165400,775977840,18710,18710,18710,18710,0
|
|
20241230,165300,775977840,18710,18710,18710,18710,0
|
|
20241230,165200,775977840,18710,18710,18710,18710,0
|
|
20241230,165100,775977840,18710,18710,18710,18710,0
|
|
20241230,165000,775977840,18710,18710,18710,18710,0
|
|
20241230,164900,775977840,18710,18710,18710,18710,0
|
|
20241230,164800,775977840,18710,18710,18710,18710,0
|
|
20241230,164700,775977840,18710,18710,18710,18710,0
|
|
20241230,164600,775977840,18710,18710,18710,18710,0
|
|
20241230,164500,775977840,18710,18710,18710,18710,0
|
|
20241230,164400,775977840,18710,18710,18710,18710,0
|
|
20241230,164300,775977840,18710,18710,18710,18710,0
|
|
20241230,164200,775977840,18710,18710,18710,18710,0
|
|
20241230,164100,775977840,18710,18710,18710,18710,620
|
|
20241230,164000,775977840,18710,18710,18710,18710,0
|
|
20241230,163900,775977840,18710,18710,18710,18710,0
|
|
20241230,163800,775977840,18710,18710,18710,18710,0
|
|
20241230,163700,775977840,18710,18710,18710,18710,0
|
|
20241230,163600,775977840,18710,18710,18710,18710,0
|
|
20241230,163500,775977840,18710,18710,18710,18710,0
|
|
20241230,163400,775977840,18710,18710,18710,18710,0
|
|
20241230,163300,775977840,18710,18710,18710,18710,0
|
|
20241230,163200,775977840,18710,18710,18710,18710,0
|
|
20241230,163100,775977840,18710,18710,18710,18710,0
|
|
20241230,163000,775977840,18710,18710,18710,18710,0
|
|
20241230,162900,775977840,18710,18710,18710,18710,0
|
|
20241230,162800,775977840,18710,18710,18710,18710,0
|
|
20241230,162700,775977840,18710,18710,18710,18710,0
|
|
20241230,162600,775977840,18710,18710,18710,18710,0
|
|
20241230,162500,775977840,18710,18710,18710,18710,0
|
|
20241230,162400,775977840,18710,18710,18710,18710,0
|
|
20241230,162300,775977840,18710,18710,18710,18710,0
|
|
20241230,162200,775977840,18710,18710,18710,18710,0
|
|
20241230,162100,775977840,18710,18710,18710,18710,0
|
|
20241230,162000,775977840,18710,18710,18710,18710,0
|
|
20241230,161900,775977840,18710,18710,18710,18710,0
|
|
20241230,161800,775977840,18710,18710,18710,18710,0
|
|
20241230,161700,775977840,18710,18710,18710,18710,0
|
|
20241230,161600,775977840,18710,18710,18710,18710,0
|
|
20241230,161500,775977840,18710,18710,18710,18710,0
|
|
20241230,161400,775977840,18710,18710,18710,18710,0
|
|
20241230,161300,775977840,18710,18710,18710,18710,0
|
|
20241230,161200,775977840,18710,18710,18710,18710,0
|
|
20241230,161100,775977840,18710,18710,18710,18710,620
|
|
20241230,161000,775977840,18710,18710,18710,18710,0
|
|
20241230,160900,775977840,18710,18710,18710,18710,0
|
|
20241230,160800,775977840,18710,18710,18710,18710,0
|
|
20241230,160700,775977840,18710,18710,18710,18710,0
|
|
20241230,160600,775977840,18710,18710,18710,18710,0
|
|
20241230,160500,775977840,18710,18710,18710,18710,0
|
|
20241230,160400,775977840,18710,18710,18710,18710,0
|
|
20241230,160300,775977840,18710,18710,18710,18710,0
|
|
20241230,160200,775977840,18710,18710,18710,18710,0
|
|
20241230,160100,775977840,18710,18710,18710,18710,0
|
|
20241230,160000,775977840,18710,18710,18710,18710,0
|
|
20241230,155900,775977840,18710,18710,18710,18710,0
|
|
20241230,155800,775977840,18710,18710,18710,18710,0
|
|
20241230,155700,775977840,18710,18710,18710,18710,0
|
|
20241230,155600,775977840,18710,18710,18710,18710,0
|
|
20241230,155500,775977840,18710,18710,18710,18710,0
|
|
20241230,155400,775977840,18710,18710,18710,18710,0
|
|
20241230,155300,775977840,18710,18710,18710,18710,0
|
|
20241230,155200,775977840,18710,18710,18710,18710,0
|
|
20241230,155100,775977840,18710,18710,18710,18710,0
|
|
20241230,155000,775977840,18710,18710,18710,18710,0
|
|
20241230,154900,775977840,18710,18710,18710,18710,0
|
|
20241230,154800,775977840,18710,18710,18710,18710,0
|
|
20241230,154700,775977840,18710,18710,18710,18710,0
|
|
20241230,154600,775977840,18710,18710,18710,18710,0
|
|
20241230,154500,775977840,18710,18710,18710,18710,0
|
|
20241230,154400,775977840,18710,18710,18710,18710,0
|
|
20241230,154300,775977840,18710,18710,18710,18710,0
|
|
20241230,154200,775977840,18710,18710,18710,18710,0
|
|
20241230,154100,775977840,18710,18710,18710,18710,620
|
|
20241230,154000,775977840,18710,18710,18710,18710,0
|
|
20241230,153900,775977840,18710,18710,18710,18710,0
|
|
20241230,153800,775977840,18710,18710,18710,18710,0
|
|
20241230,153700,775977840,18710,18710,18710,18710,0
|
|
20241230,153600,775977840,18710,18710,18710,18710,0
|
|
20241230,153500,775977840,18710,18710,18710,18710,0
|
|
20241230,153400,775977840,18710,18710,18710,18710,0
|
|
20241230,153300,775977840,18710,18710,18710,18710,0
|
|
20241230,153200,775977840,18710,18710,18710,18710,0
|
|
20241230,153100,775977840,18710,18710,18710,18710,0
|
|
20241230,153000,775977840,18710,18710,18710,18710,620
|
|
20241230,152900,764377640,18750,18750,18750,18750,0
|
|
20241230,152800,764377640,18750,18750,18750,18750,0
|
|
20241230,152700,764377640,18750,18750,18750,18750,0
|
|
20241230,152600,764377640,18750,18750,18750,18750,0
|
|
20241230,152500,764377640,18750,18750,18750,18750,0
|
|
20241230,152400,764377640,18750,18750,18750,18750,0
|
|
20241230,152300,764377640,18750,18750,18750,18750,0
|
|
20241230,152200,764377640,18750,18750,18750,18750,0
|
|
20241230,152100,764377640,18750,18750,18750,18750,0
|
|
20241230,152000,764377640,18750,18750,18750,18750,0
|
|
20241230,151900,764377640,18750,18730,18850,18730,132
|
|
20241230,151800,761894710,18730,18730,18730,18730,0
|
|
20241230,151700,761894710,18730,18720,18790,18720,50
|
|
20241230,151600,760957230,18730,18760,18770,18720,220
|
|
20241230,151500,756833590,18710,18780,18780,18710,302
|
|
20241230,151400,751165820,18780,18710,18780,18700,146
|
|
20241230,151300,748432890,18710,18740,18740,18710,196
|
|
20241230,151200,744763640,18740,18760,18780,18730,169
|
|
20241230,151100,741595940,18730,18740,18780,18730,20
|
|
20241230,151000,741221020,18730,18740,18750,18720,174
|
|
20241230,150900,737962010,18740,18770,18780,18740,292
|
|
20241230,150800,732484760,18770,18790,18790,18770,68
|
|
20241230,150700,731207920,18790,18790,18790,18780,143
|
|
20241230,150600,728521400,18790,18790,18800,18790,97
|
|
20241230,150500,726698740,18790,18800,18800,18790,64
|
|
20241230,150400,725495570,18800,18810,18810,18800,89
|
|
20241230,150300,723821930,18800,18810,18810,18800,76
|
|
20241230,150200,722392610,18810,18810,18920,18810,100
|
|
20241230,150100,720510550,18820,18830,18830,18820,76
|
|
20241230,150000,719079990,18820,18840,18840,18820,142
|
|
20241230,145900,716406780,18840,18880,18880,18810,39
|
|
20241230,145800,715671760,18810,18850,18920,18810,158
|
|
20241230,145700,712697520,18840,18840,18840,18820,112
|
|
20241230,145600,710588380,18840,18830,18840,18820,72
|
|
20241230,145500,709232630,18820,18920,18920,18810,85
|
|
20241230,145400,707632520,18920,18840,18920,18810,136
|
|
20241230,145300,705072440,18840,18840,18840,18800,603
|
|
20241230,145200,693718100,18840,18870,18890,18840,107
|
|
20241230,145100,691701050,18850,18840,18880,18840,108
|
|
20241230,145000,689665890,18840,18850,18870,18840,69
|
|
20241230,144900,688365740,18850,18850,18860,18840,148
|
|
20241230,144800,685576520,18870,18840,18880,18840,117
|
|
20241230,144700,683371430,18840,18860,18860,18840,57
|
|
20241230,144600,682297320,18830,18830,18870,18830,126
|
|
20241230,144500,679923220,18830,18810,18920,18810,162
|
|
20241230,144400,676870980,18820,18850,18850,18820,138
|
|
20241230,144300,674271830,18850,18850,18910,18850,181
|
|
20241230,144200,670859360,18930,18860,18930,18830,111
|
|
20241230,144100,668765260,18840,18840,18840,18830,53
|
|
20241230,144000,667767010,18820,18800,18840,18800,260
|
|
20241230,143900,662873620,18810,18820,18820,18810,102
|
|
20241230,143800,660954840,18810,18810,18810,18810,60
|
|
20241230,143700,659826240,18810,18840,18840,18800,116
|
|
20241230,143600,657644770,18810,18830,18900,18810,94
|
|
20241230,143500,655875710,18810,18820,18820,18810,68
|
|
20241230,143400,654596120,18830,18820,18830,18810,83
|
|
20241230,143300,653033900,18810,18820,18840,18810,67
|
|
20241230,143200,651772670,18820,18830,18830,18820,27
|
|
20241230,143100,651264330,18820,18840,18840,18820,73
|
|
20241230,143000,649890110,18830,18840,18840,18820,561
|
|
20241230,142900,639326440,18830,18850,18850,18830,6
|
|
20241230,142800,639213420,18840,18840,18850,18840,56
|
|
20241230,142700,638158300,18830,18850,18850,18820,59
|
|
20241230,142600,637046580,18860,18830,18860,18830,11
|
|
20241230,142500,636839270,18860,18840,18860,18830,102
|
|
20241230,142400,634917160,18840,18830,18850,18820,85
|
|
20241230,142300,633316300,18820,18820,18820,18820,2
|
|
20241230,142200,633278660,18800,18870,18870,18800,98
|
|
20241230,142100,631434640,18860,18820,18860,18820,49
|
|
20241230,142000,630512380,18830,18810,18830,18810,25
|
|
20241230,141900,630041830,18820,18820,18820,18810,47
|
|
20241230,141800,629157300,18820,18820,18820,18810,58
|
|
20241230,141700,628065820,18830,18810,18830,18810,75
|
|
20241230,141600,626654420,18800,18800,18810,18800,63
|
|
20241230,141500,625469450,18800,18820,18830,18800,58
|
|
20241230,141400,624377970,18820,18820,18820,18820,14
|
|
20241230,141300,624114490,18830,18810,18830,18810,51
|
|
20241230,141200,623154330,18810,18810,18820,18800,65
|
|
20241230,141100,621932170,18820,18840,18840,18820,44
|
|
20241230,141000,621103760,18840,18840,18850,18840,61
|
|
20241230,140900,619954370,18850,18820,18850,18820,56
|
|
20241230,140800,618900270,18820,18820,18820,18820,6
|
|
20241230,140700,618787350,18880,18840,18880,18820,100
|
|
20241230,140600,616903180,18840,18850,18850,18830,71
|
|
20241230,140500,615565970,18820,18860,18880,18820,46
|
|
20241230,140400,614698560,18870,18880,18880,18850,41
|
|
20241230,140300,613924650,18880,18850,18880,18850,56
|
|
20241230,140200,612868850,18850,18840,18870,18840,77
|
|
20241230,140100,611416690,18820,18860,18860,18820,215
|
|
20241230,140000,607369870,18860,18860,18860,18860,48
|
|
20241230,135900,606464590,18850,18820,18850,18820,54
|
|
20241230,135800,605447350,18810,18820,18820,18810,64
|
|
20241230,135700,604243350,18810,18810,18840,18800,83
|
|
20241230,135600,602681730,18840,18810,18840,18810,22
|
|
20241230,135500,602267480,18810,18800,18820,18800,74
|
|
20241230,135400,600875550,18800,18800,18800,18800,51
|
|
20241230,135300,599916750,18800,18800,18810,18800,24
|
|
20241230,135200,599465430,18800,18820,18820,18800,64
|
|
20241230,135100,598261440,18810,18820,18820,18800,24
|
|
20241230,135000,597809900,18820,18810,18820,18800,45
|
|
20241230,134900,596963720,18820,18830,18830,18820,73
|
|
20241230,134800,595589610,18820,18800,18820,18800,97
|
|
20241230,134700,593765580,18800,18800,18800,18800,9
|
|
20241230,134600,593596380,18800,18820,18830,18800,62
|
|
20241230,134500,592429930,18810,18810,18810,18810,73
|
|
20241230,134400,591056800,18810,18800,18810,18800,3
|
|
20241230,134300,591000380,18800,18810,18810,18800,72
|
|
20241230,134200,589646100,18810,18830,18830,18810,35
|
|
20241230,134100,588987110,18830,18810,18830,18810,25
|
|
20241230,134000,588516490,18810,18810,18820,18810,67
|
|
20241230,133900,587255750,18820,18840,18840,18810,45
|
|
20241230,133800,586408430,18840,18820,18840,18820,19
|
|
20241230,133700,586050650,18820,18820,18820,18810,53
|
|
20241230,133600,585053210,18820,18820,18820,18820,7
|
|
20241230,133500,584921470,18820,18820,18840,18820,106
|
|
20241230,133400,582925560,18820,18820,18820,18820,55
|
|
20241230,133300,581890460,18810,18810,18810,18810,19
|
|
20241230,133200,581533070,18810,18810,18810,18810,55
|
|
20241230,133100,580498520,18810,18830,18830,18810,49
|
|
20241230,133000,579575870,18830,18820,18830,18820,17
|
|
20241230,132900,579255920,18820,18820,18830,18820,59
|
|
20241230,132800,578145530,18820,18840,18850,18820,47
|
|
20241230,132700,577259950,18840,18830,18840,18830,23
|
|
20241230,132600,576826650,18820,18840,18840,18820,414
|
|
20241230,132500,569031360,18840,18840,18840,18840,132
|
|
20241230,132400,566544480,18840,18840,18840,18840,6
|
|
20241230,132300,566431440,18860,18840,18860,18840,81
|
|
20241230,132200,564904520,18840,18840,18840,18840,50
|
|
20241230,132100,563962520,18840,18840,18840,18840,13
|
|
20241230,132000,563717600,18860,18860,18860,18850,55
|
|
20241230,131900,562680310,18850,18850,18850,18850,56
|
|
20241230,131800,561624710,18850,18850,18860,18850,10
|
|
20241230,131700,561436190,18880,18870,18880,18870,54
|
|
20241230,131600,560416750,18870,18850,18870,18850,56
|
|
20241230,131500,559361010,18850,18850,18850,18850,23
|
|
20241230,131400,558927460,18860,18860,18860,18860,46
|
|
20241230,131300,558059900,18870,18870,18870,18860,75
|
|
20241230,131200,556644680,18860,18850,18860,18850,6
|
|
20241230,131100,556531550,18850,18850,18860,18850,77
|
|
20241230,131000,555080070,18850,18870,18870,18850,169
|
|
20241230,130900,551893220,18860,18860,18860,18850,82
|
|
20241230,130800,550346710,18860,18870,18870,18860,46
|
|
20241230,130700,549479030,18870,18880,18880,18860,51
|
|
20241230,130600,548516740,18870,18860,18870,18860,15
|
|
20241230,130500,548233710,18860,18870,18870,18860,70
|
|
20241230,130400,546913500,18860,18860,18860,18860,53
|
|
20241230,130300,545913920,18860,18890,18900,18860,15
|
|
20241230,130200,545630810,18870,18870,18880,18870,64
|
|
20241230,130100,544423100,18860,18890,18890,18860,109
|
|
20241230,130000,542366340,18890,18890,18890,18890,9
|
|
20241230,125900,542196330,18890,18880,18900,18880,66
|
|
20241230,125800,540949500,18880,18860,18880,18860,61
|
|
20241230,125700,539798720,18870,18870,18880,18870,21
|
|
20241230,125600,539402390,18860,18870,18880,18860,64
|
|
20241230,125500,538194620,18880,18860,18880,18860,57
|
|
20241230,125400,537119400,18870,18870,18870,18850,11
|
|
20241230,125300,536911870,18860,18900,18900,18860,63
|
|
20241230,125200,535723170,18890,18890,18890,18890,46
|
|
20241230,125100,534854230,18890,18870,18890,18870,22
|
|
20241230,125000,534438850,18870,18880,18880,18870,51
|
|
20241230,124900,533476430,18870,18900,18910,18870,48
|
|
20241230,124800,532568820,18890,18870,18890,18870,26
|
|
20241230,124700,532077880,18880,18880,18880,18880,49
|
|
20241230,124600,531152760,18880,18890,18890,18870,69
|
|
20241230,124500,529850490,18900,18880,18900,18880,8
|
|
20241230,124400,529699330,18900,18850,18900,18850,276
|
|
20241230,124300,524490330,18870,18870,18870,18870,46
|
|
20241230,124200,523622310,18870,18870,18880,18870,10
|
|
20241230,124100,523433600,18890,18880,18890,18880,60
|
|
20241230,124000,522300340,18870,18840,18870,18840,68
|
|
20241230,123900,521018720,18840,18860,18860,18840,3
|
|
20241230,123800,520962180,18860,18860,18870,18860,55
|
|
20241230,123700,519924870,18850,18840,18850,18840,46
|
|
20241230,123600,519058220,18840,18840,18850,18840,22
|
|
20241230,123500,518643730,18850,18850,18860,18850,57
|
|
20241230,123400,517569210,18850,18860,18860,18850,45
|
|
20241230,123300,516720580,18870,18840,18870,18840,52
|
|
20241230,123200,515739720,18850,18860,18870,18850,111
|
|
20241230,123100,513646770,18860,18880,18880,18860,59
|
|
20241230,123000,512532920,18880,18870,18880,18860,15
|
|
20241230,122900,512249870,18870,18870,18870,18870,52
|
|
20241230,122800,511268630,18870,18880,18880,18870,64
|
|
20241230,122700,510060500,18890,18870,18890,18870,6
|
|
20241230,122600,509947240,18860,18880,18880,18860,65
|
|
20241230,122500,508721120,18900,18880,18900,18850,92
|
|
20241230,122400,506984930,18850,18860,18880,18850,437
|
|
20241230,122300,498742910,18860,18850,18870,18850,72
|
|
20241230,122200,497384440,18850,18870,18870,18850,57
|
|
20241230,122100,496309520,18870,18880,18880,18870,29
|
|
20241230,122000,495762130,18890,18900,18900,18890,41
|
|
20241230,121900,494987480,18900,18900,18900,18890,44
|
|
20241230,121800,494155890,18900,18910,18910,18900,14
|
|
20241230,121700,493891210,18910,18940,18950,18910,63
|
|
20241230,121600,492698100,18940,18950,18950,18940,63
|
|
20241230,121500,491504450,18950,18960,18960,18950,43
|
|
20241230,121400,490689590,18970,18970,18970,18970,30
|
|
20241230,121300,490120490,18970,18980,18980,18970,67
|
|
20241230,121200,488849310,18970,18970,18980,18970,25
|
|
20241230,121100,488374900,18970,18980,18980,18970,81
|
|
20241230,121000,486838320,18970,18970,18970,18970,65
|
|
20241230,120900,485605270,18970,18970,18980,18970,164
|
|
20241230,120800,482493870,18980,18980,18980,18980,21
|
|
20241230,120700,482095290,18980,18990,18990,18980,17
|
|
20241230,120600,481772490,19000,18990,19000,18990,22
|
|
20241230,120500,481354700,18990,18980,18990,18980,70
|
|
20241230,120400,480025870,18990,18980,18990,18980,74
|
|
20241230,120300,478621340,18980,18980,18980,18980,6
|
|
20241230,120200,478507460,18980,18980,19000,18980,59
|
|
20241230,120100,477386960,18980,18970,18980,18970,64
|
|
20241230,120000,476172740,18970,18980,18980,18970,8
|
|
20241230,115900,476020950,18980,19020,19030,18980,131
|
|
20241230,115800,473528260,19010,18990,19010,18990,18
|
|
20241230,115700,473186230,18990,18990,18990,18990,1
|
|
20241230,115600,473167240,19000,19040,19040,19000,69
|
|
20241230,115500,471854570,19030,19020,19030,19020,8
|
|
20241230,115400,471702350,19010,19020,19050,19000,80
|
|
20241230,115300,470181450,18990,18990,18990,18990,0
|
|
20241230,115200,470181450,18990,19000,19050,18990,161
|
|
20241230,115100,467114900,19000,18990,19000,18990,96
|
|
20241230,115000,465290960,18980,18980,18980,18980,6
|
|
20241230,114900,465177080,18990,18980,19000,18970,164
|
|
20241230,114800,462063900,18970,18970,18970,18970,8
|
|
20241230,114700,461912140,18980,18980,18980,18980,30
|
|
20241230,114600,461342740,18980,18980,18980,18980,34
|
|
20241230,114500,460697420,18980,18980,18990,18980,8
|
|
20241230,114400,460545570,18980,18990,19010,18980,85
|
|
20241230,114300,458930890,18980,18980,18990,18980,4
|
|
20241230,114200,458854960,18980,18980,18980,18980,85
|
|
20241230,114100,457241660,18980,18960,18980,18960,24
|
|
20241230,114000,456786200,18950,18960,18980,18950,208
|
|
20241230,113900,452839190,18950,18940,18950,18940,168
|
|
20241230,113800,449656980,18940,18930,18940,18930,17
|
|
20241230,113700,449335160,18930,18980,18980,18930,970
|
|
20241230,113600,430926730,18980,18980,18980,18980,538
|
|
20241230,113500,420715490,18980,19000,19010,18980,2504
|
|
20241230,113400,373150370,19000,19000,19010,19000,106
|
|
20241230,113300,371136210,19010,19010,19010,19000,39
|
|
20241230,113200,370395040,19000,19030,19030,19000,59
|
|
20241230,113100,369272940,19030,19030,19030,19030,24
|
|
20241230,113000,368816220,19030,19010,19040,19010,63
|
|
20241230,112900,367618200,19000,19000,19010,19000,101
|
|
20241230,112800,365699180,19010,19000,19010,19000,4
|
|
20241230,112700,365623170,19000,19020,19020,19000,50
|
|
20241230,112600,364672560,19020,19010,19020,19000,28
|
|
20241230,112500,364140160,19000,19030,19030,19000,2443
|
|
20241230,112400,317698160,19040,19030,19040,19030,57
|
|
20241230,112300,316612960,19030,19030,19040,19030,39
|
|
20241230,112200,315870470,19030,19040,19050,19030,74
|
|
20241230,112100,314461020,19040,19040,19040,19040,6
|
|
20241230,112000,314346780,19040,19050,19050,19040,65
|
|
20241230,111900,313108690,19050,19040,19050,19030,35
|
|
20241230,111800,312442340,19060,19060,19060,19060,3
|
|
20241230,111700,312385160,19060,19080,19080,19060,77
|
|
20241230,111600,310916020,19100,19090,19100,19030,188
|
|
20241230,111500,307335580,19090,19090,19100,19090,86
|
|
20241230,111400,305693760,19100,19080,19100,19080,34
|
|
20241230,111300,305044850,19070,19080,19080,19070,8
|
|
20241230,111200,304892260,19090,19070,19090,19060,63
|
|
20241230,111100,303690950,19060,19060,19060,19060,2
|
|
20241230,111000,303652830,19100,19100,19100,19100,105
|
|
20241230,110900,301647330,19100,19100,19110,19100,10
|
|
20241230,110800,301456320,19090,19090,19090,19090,0
|
|
20241230,110700,301456320,19090,19080,19100,19080,88
|
|
20241230,110600,299775750,19080,19080,19080,19080,10
|
|
20241230,110500,299584950,19080,19080,19080,19080,1
|
|
20241230,110400,299565870,19080,19080,19080,19070,401
|
|
20241230,110300,291914800,19090,19090,19090,19090,28
|
|
20241230,110200,291380280,19090,19080,19090,19080,29
|
|
20241230,110100,290826810,19080,19100,19100,19080,57
|
|
20241230,110000,289738350,19100,19110,19110,19100,55
|
|
20241230,105900,288687350,19110,19110,19110,19110,14
|
|
20241230,105800,288419810,19110,19110,19110,19110,16
|
|
20241230,105700,288114050,19120,19120,19120,19120,7
|
|
20241230,105600,287980210,19120,19120,19120,19120,17
|
|
20241230,105500,287655170,19140,19130,19140,19130,62
|
|
20241230,105400,286468500,19110,19110,19110,19110,41
|
|
20241230,105300,285684990,19160,19160,19160,19150,16
|
|
20241230,105200,285378450,19160,19160,19160,19160,21
|
|
20241230,105100,284976090,19160,19160,19160,19160,10
|
|
20241230,105000,284784490,19160,19180,19180,19140,537
|
|
20241230,104900,274500430,19180,19180,19180,19180,5
|
|
20241230,104800,274404530,19170,19140,19170,19140,199
|
|
20241230,104700,270591460,19140,19140,19140,19140,0
|
|
20241230,104600,270591460,19140,19140,19140,19140,0
|
|
20241230,104500,270591460,19140,19150,19150,19140,905
|
|
20241230,104400,253260880,19150,19150,19150,19150,212
|
|
20241230,104300,249201080,19140,19140,19140,19140,1
|
|
20241230,104200,249181940,19150,19100,19150,19100,112
|
|
20241230,104100,247039420,19100,19030,19100,19030,1581
|
|
20241230,104000,216900510,19030,18980,19030,18970,307
|
|
20241230,103900,211069580,18980,18980,18980,18980,8
|
|
20241230,103800,210917740,18980,18980,18980,18980,27
|
|
20241230,103700,210405280,18980,18980,18980,18980,32
|
|
20241230,103600,209797920,18980,18980,18980,18980,0
|
|
20241230,103500,209797920,18980,18980,18980,18980,22
|
|
20241230,103400,209380360,18980,18980,18980,18980,94
|
|
20241230,103300,207596240,18980,18980,18980,18980,63
|
|
20241230,103200,206400500,18980,18980,18980,18980,0
|
|
20241230,103100,206400500,18980,18980,18980,18980,1
|
|
20241230,103000,206381520,18980,18980,18980,18980,16
|
|
20241230,102900,206077840,18970,18970,18980,18970,10
|
|
20241230,102800,205888130,18970,18970,18970,18970,20
|
|
20241230,102700,205508730,18980,18980,18980,18980,1
|
|
20241230,102600,205489750,18980,18970,18980,18970,38
|
|
20241230,102500,204768730,18980,18970,18980,18960,85
|
|
20241230,102400,203156200,18990,18990,18990,18990,0
|
|
20241230,102300,203156200,18990,18990,18990,18990,0
|
|
20241230,102200,203156200,18990,18990,18990,18990,1
|
|
20241230,102100,203137210,18900,18940,18940,18900,14
|
|
20241230,102000,202872540,18950,18950,18950,18950,6
|
|
20241230,101900,202758840,18980,18980,18980,18960,118
|
|
20241230,101800,200519380,18950,18950,18950,18950,1
|
|
20241230,101700,200500430,18910,18910,18910,18910,0
|
|
20241230,101600,200500430,18910,18910,18910,18910,0
|
|
20241230,101500,200500430,18910,18910,18910,18910,46
|
|
20241230,101400,199630570,18920,18920,18920,18920,0
|
|
20241230,101300,199630570,18920,18920,18920,18920,0
|
|
20241230,101200,199630570,18920,18920,18930,18920,33
|
|
20241230,101100,199006050,18920,18920,18920,18920,2
|
|
20241230,101000,198968210,18910,18910,18910,18910,0
|
|
20241230,100900,198968210,18910,18910,18910,18910,80
|
|
20241230,100800,197455410,18910,18910,18910,18910,0
|
|
20241230,100700,197455410,18910,18860,18910,18860,139
|
|
20241230,100600,194830010,18860,18890,18890,18860,223
|
|
20241230,100500,190621320,18900,18950,18950,18880,144
|
|
20241230,100400,187897120,18950,18950,18950,18950,114
|
|
20241230,100300,185736820,18950,19000,19000,18950,85
|
|
20241230,100200,184123410,19030,19040,19040,19030,61
|
|
20241230,100100,182962020,19050,19050,19050,19050,1
|
|
20241230,100000,182942970,19010,19050,19050,19010,362
|
|
20241230,095900,176053270,19040,19040,19040,19040,47
|
|
20241230,095800,175158390,19040,19040,19040,19040,77
|
|
20241230,095700,173692310,19040,19040,19040,19030,55
|
|
20241230,095600,172645270,19040,19040,19040,19040,10
|
|
20241230,095500,172454870,19040,19030,19040,19030,11
|
|
20241230,095400,172245520,19030,19020,19030,19020,11
|
|
20241230,095300,172036290,19030,19010,19030,19000,114
|
|
20241230,095200,169870230,19010,19010,19010,19010,51
|
|
20241230,095100,168900720,19010,18990,19010,18990,48
|
|
20241230,095000,167988590,19070,19040,19070,19040,110
|
|
20241230,094900,165892480,19050,19050,19050,19050,11
|
|
20241230,094800,165682930,19080,19120,19120,19080,90
|
|
20241230,094700,163963970,19100,19040,19100,19040,1113
|
|
20241230,094600,142740320,19040,19040,19040,19040,5
|
|
20241230,094500,142645120,19030,19030,19040,19030,75
|
|
20241230,094400,141217700,19050,18960,19050,18940,217
|
|
20241230,094300,137095540,18940,19020,19020,18940,65
|
|
20241230,094200,135862030,19050,19050,19050,19050,0
|
|
20241230,094100,135862030,19050,19050,19050,19050,64
|
|
20241230,094000,134642830,19070,19070,19100,19070,10
|
|
20241230,093900,134452100,19070,19110,19110,19070,29
|
|
20241230,093800,133898540,19100,19140,19140,19100,239
|
|
20241230,093700,129325790,19140,19090,19140,19090,150
|
|
20241230,093600,126458130,19060,19030,19090,19030,233
|
|
20241230,093500,122021000,18920,18920,18920,18920,0
|
|
20241230,093400,122021000,18920,19040,19040,18920,15
|
|
20241230,093300,121736600,19000,19010,19010,19000,54
|
|
20241230,093200,120710320,19040,19040,19040,19040,0
|
|
20241230,093100,120710320,19040,19030,19040,19000,111
|
|
20241230,093000,118600980,19000,19080,19080,19000,312
|
|
20241230,092900,112661020,19090,19060,19090,19040,20
|
|
20241230,092800,112279870,19080,19050,19080,19020,50
|
|
20241230,092700,111327270,19050,18910,19050,18910,463
|
|
20241230,092600,102524830,19000,18860,19000,18860,664
|
|
20241230,092500,89951270,18860,18860,18860,18860,1
|
|
20241230,092400,89932410,18890,18900,18900,18800,296
|
|
20241230,092300,84340030,18900,18900,18900,18900,60
|
|
20241230,092200,83206030,18870,18790,18870,18790,786
|
|
20241230,092100,68409070,18760,18770,18770,18760,47
|
|
20241230,092000,67526890,18770,18820,18820,18770,58
|
|
20241230,091900,66436580,18800,18800,18800,18800,20
|
|
20241230,091800,66060580,18780,18770,18780,18770,117
|
|
20241230,091700,63864440,18770,18760,18770,18760,117
|
|
20241230,091600,61669470,18760,18750,18760,18750,70
|
|
20241230,091500,60356320,18730,18650,18730,18650,1404
|
|
20241230,091400,34144520,18580,18580,18580,18580,10
|
|
20241230,091300,33958720,18580,18570,18580,18570,15
|
|
20241230,091200,33680130,18660,18650,18660,18650,557
|
|
20241230,091100,23291800,18650,18650,18650,18650,7
|
|
20241230,091000,23161250,18640,18650,18650,18640,101
|
|
20241230,090900,21278600,18650,18650,18650,18650,17
|
|
20241230,090800,20961550,18650,18650,18650,18650,16
|
|
20241230,090700,20663150,18660,18660,18660,18660,124
|
|
20241230,090600,18349310,18660,18660,18660,18660,1
|
|
20241230,090500,18330650,18660,18660,18660,18660,1
|
|
20241230,090400,18311990,18680,18680,18680,18680,1
|
|
20241230,090300,18293310,18680,18680,18680,18680,1
|
|
20241230,090200,18274630,18680,18690,18690,18680,208
|
|
20241230,090100,14387190,18690,18540,18690,18540,6
|
|
20241230,090000,14275800,18540,18540,18540,18540,770
|