678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,201500,288247710,17670,17670,17670,17670,134
|
|
20241203,201400,288247710,17670,17670,17670,17670,0
|
|
20241203,201300,288247710,17670,17670,17670,17670,0
|
|
20241203,201200,288247710,17670,17670,17670,17670,0
|
|
20241203,201100,288247710,17670,17670,17670,17670,0
|
|
20241203,201000,288247710,17670,17670,17670,17670,0
|
|
20241203,200900,288247710,17670,17670,17670,17670,0
|
|
20241203,200800,288247710,17670,17670,17670,17670,0
|
|
20241203,200700,288247710,17670,17670,17670,17670,0
|
|
20241203,200600,288247710,17670,17670,17670,17670,0
|
|
20241203,200500,288247710,17670,17670,17670,17670,0
|
|
20241203,200400,288247710,17670,17670,17670,17670,0
|
|
20241203,200300,288247710,17670,17670,17670,17670,0
|
|
20241203,200200,288247710,17670,17670,17670,17670,0
|
|
20241203,200100,288247710,17670,17670,17670,17670,0
|
|
20241203,200000,288247710,17670,17670,17670,17670,0
|
|
20241203,195900,288247710,17670,17670,17670,17670,0
|
|
20241203,195800,288247710,17670,17670,17670,17670,0
|
|
20241203,195700,288247710,17670,17670,17670,17670,0
|
|
20241203,195600,288247710,17670,17670,17670,17670,0
|
|
20241203,195500,288247710,17670,17670,17670,17670,0
|
|
20241203,195400,288247710,17670,17670,17670,17670,0
|
|
20241203,195300,288247710,17670,17670,17670,17670,0
|
|
20241203,195200,288247710,17670,17670,17670,17670,0
|
|
20241203,195100,288247710,17670,17670,17670,17670,0
|
|
20241203,195000,288247710,17670,17670,17670,17670,0
|
|
20241203,194900,288247710,17670,17670,17670,17670,0
|
|
20241203,194800,288247710,17670,17670,17670,17670,0
|
|
20241203,194700,288247710,17670,17670,17670,17670,0
|
|
20241203,194600,288247710,17670,17670,17670,17670,0
|
|
20241203,194500,288247710,17670,17670,17670,17670,134
|
|
20241203,194400,288247710,17670,17670,17670,17670,0
|
|
20241203,194300,288247710,17670,17670,17670,17670,0
|
|
20241203,194200,288247710,17670,17670,17670,17670,0
|
|
20241203,194100,288247710,17670,17670,17670,17670,0
|
|
20241203,194000,288247710,17670,17670,17670,17670,0
|
|
20241203,193900,288247710,17670,17670,17670,17670,0
|
|
20241203,193800,288247710,17670,17670,17670,17670,0
|
|
20241203,193700,288247710,17670,17670,17670,17670,0
|
|
20241203,193600,288247710,17670,17670,17670,17670,0
|
|
20241203,193500,288247710,17670,17670,17670,17670,0
|
|
20241203,193400,288247710,17670,17670,17670,17670,0
|
|
20241203,193300,288247710,17670,17670,17670,17670,0
|
|
20241203,193200,288247710,17670,17670,17670,17670,0
|
|
20241203,193100,288247710,17670,17670,17670,17670,0
|
|
20241203,193000,288247710,17670,17670,17670,17670,0
|
|
20241203,192900,288247710,17670,17670,17670,17670,0
|
|
20241203,192800,288247710,17670,17670,17670,17670,0
|
|
20241203,192700,288247710,17670,17670,17670,17670,0
|
|
20241203,192600,288247710,17670,17670,17670,17670,0
|
|
20241203,192500,288247710,17670,17670,17670,17670,0
|
|
20241203,192400,288247710,17670,17670,17670,17670,0
|
|
20241203,192300,288247710,17670,17670,17670,17670,0
|
|
20241203,192200,288247710,17670,17670,17670,17670,0
|
|
20241203,192100,288247710,17670,17670,17670,17670,0
|
|
20241203,192000,288247710,17670,17670,17670,17670,0
|
|
20241203,191900,288247710,17670,17670,17670,17670,0
|
|
20241203,191800,288247710,17670,17670,17670,17670,0
|
|
20241203,191700,288247710,17670,17670,17670,17670,0
|
|
20241203,191600,288247710,17670,17670,17670,17670,0
|
|
20241203,191500,288247710,17670,17670,17670,17670,134
|
|
20241203,191400,288247710,17670,17670,17670,17670,0
|
|
20241203,191300,288247710,17670,17670,17670,17670,0
|
|
20241203,191200,288247710,17670,17670,17670,17670,0
|
|
20241203,191100,288247710,17670,17670,17670,17670,0
|
|
20241203,191000,288247710,17670,17670,17670,17670,0
|
|
20241203,190900,288247710,17670,17670,17670,17670,0
|
|
20241203,190800,288247710,17670,17670,17670,17670,0
|
|
20241203,190700,288247710,17670,17670,17670,17670,0
|
|
20241203,190600,288247710,17670,17670,17670,17670,0
|
|
20241203,190500,288247710,17670,17670,17670,17670,0
|
|
20241203,190400,288247710,17670,17670,17670,17670,0
|
|
20241203,190300,288247710,17670,17670,17670,17670,0
|
|
20241203,190200,288247710,17670,17670,17670,17670,0
|
|
20241203,190100,288247710,17670,17670,17670,17670,0
|
|
20241203,190000,288247710,17670,17670,17670,17670,0
|
|
20241203,185900,288247710,17670,17670,17670,17670,0
|
|
20241203,185800,288247710,17670,17670,17670,17670,0
|
|
20241203,185700,288247710,17670,17670,17670,17670,0
|
|
20241203,185600,288247710,17670,17670,17670,17670,0
|
|
20241203,185500,288247710,17670,17670,17670,17670,0
|
|
20241203,185400,288247710,17670,17670,17670,17670,0
|
|
20241203,185300,288247710,17670,17670,17670,17670,0
|
|
20241203,185200,288247710,17670,17670,17670,17670,0
|
|
20241203,185100,288247710,17670,17670,17670,17670,0
|
|
20241203,185000,288247710,17670,17670,17670,17670,0
|
|
20241203,184900,288247710,17670,17670,17670,17670,0
|
|
20241203,184800,288247710,17670,17670,17670,17670,0
|
|
20241203,184700,288247710,17670,17670,17670,17670,0
|
|
20241203,184600,288247710,17670,17670,17670,17670,0
|
|
20241203,184500,288247710,17670,17670,17670,17670,134
|
|
20241203,184400,288247710,17670,17670,17670,17670,0
|
|
20241203,184300,288247710,17670,17670,17670,17670,0
|
|
20241203,184200,288247710,17670,17670,17670,17670,0
|
|
20241203,184100,288247710,17670,17670,17670,17670,0
|
|
20241203,184000,288247710,17670,17670,17670,17670,0
|
|
20241203,183900,288247710,17670,17670,17670,17670,0
|
|
20241203,183800,288247710,17670,17670,17670,17670,0
|
|
20241203,183700,288247710,17670,17670,17670,17670,0
|
|
20241203,183600,288247710,17670,17670,17670,17670,0
|
|
20241203,183500,288247710,17670,17670,17670,17670,0
|
|
20241203,183400,288247710,17670,17670,17670,17670,0
|
|
20241203,183300,288247710,17670,17670,17670,17670,0
|
|
20241203,183200,288247710,17670,17670,17670,17670,0
|
|
20241203,183100,288247710,17670,17670,17670,17670,0
|
|
20241203,183000,288247710,17670,17670,17670,17670,0
|
|
20241203,182900,288247710,17670,17670,17670,17670,0
|
|
20241203,182800,288247710,17670,17670,17670,17670,0
|
|
20241203,182700,288247710,17670,17670,17670,17670,0
|
|
20241203,182600,288247710,17670,17670,17670,17670,0
|
|
20241203,182500,288247710,17670,17670,17670,17670,0
|
|
20241203,182400,288247710,17670,17670,17670,17670,0
|
|
20241203,182300,288247710,17670,17670,17670,17670,0
|
|
20241203,182200,288247710,17670,17670,17670,17670,0
|
|
20241203,182100,288247710,17670,17670,17670,17670,0
|
|
20241203,182000,288247710,17670,17670,17670,17670,0
|
|
20241203,181900,288247710,17670,17670,17670,17670,0
|
|
20241203,181800,288247710,17670,17670,17670,17670,0
|
|
20241203,181700,288247710,17670,17670,17670,17670,0
|
|
20241203,181600,288247710,17670,17670,17670,17670,0
|
|
20241203,181500,288247710,17670,17670,17670,17670,134
|
|
20241203,181400,288247710,17670,17670,17670,17670,0
|
|
20241203,181300,288247710,17670,17670,17670,17670,0
|
|
20241203,181200,288247710,17670,17670,17670,17670,0
|
|
20241203,181100,288247710,17670,17670,17670,17670,0
|
|
20241203,181000,288247710,17670,17670,17670,17670,0
|
|
20241203,180900,288247710,17670,17670,17670,17670,0
|
|
20241203,180800,288247710,17670,17670,17670,17670,0
|
|
20241203,180700,288247710,17670,17670,17670,17670,0
|
|
20241203,180600,288247710,17670,17670,17670,17670,0
|
|
20241203,180500,288247710,17670,17670,17670,17670,0
|
|
20241203,180400,288247710,17670,17670,17670,17670,0
|
|
20241203,180300,288247710,17670,17670,17670,17670,0
|
|
20241203,180200,288247710,17670,17670,17670,17670,0
|
|
20241203,180100,288247710,17670,17670,17670,17670,0
|
|
20241203,180000,288247710,17670,17670,17670,17670,0
|
|
20241203,175900,288247710,17670,17670,17670,17670,0
|
|
20241203,175800,288247710,17670,17670,17670,17670,0
|
|
20241203,175700,288247710,17670,17670,17670,17670,0
|
|
20241203,175600,288247710,17670,17670,17670,17670,0
|
|
20241203,175500,288247710,17670,17670,17670,17670,0
|
|
20241203,175400,288247710,17670,17670,17670,17670,0
|
|
20241203,175300,288247710,17670,17670,17670,17670,0
|
|
20241203,175200,288247710,17670,17670,17670,17670,0
|
|
20241203,175100,288247710,17670,17670,17670,17670,0
|
|
20241203,175000,288247710,17670,17670,17670,17670,0
|
|
20241203,174900,288247710,17670,17670,17670,17670,0
|
|
20241203,174800,288247710,17670,17670,17670,17670,0
|
|
20241203,174700,288247710,17670,17670,17670,17670,0
|
|
20241203,174600,288247710,17670,17670,17670,17670,0
|
|
20241203,174500,288247710,17670,17670,17670,17670,134
|
|
20241203,174400,288247710,17670,17670,17670,17670,0
|
|
20241203,174300,288247710,17670,17670,17670,17670,0
|
|
20241203,174200,288247710,17670,17670,17670,17670,0
|
|
20241203,174100,288247710,17670,17670,17670,17670,0
|
|
20241203,174000,288247710,17670,17670,17670,17670,0
|
|
20241203,173900,288247710,17670,17670,17670,17670,0
|
|
20241203,173800,288247710,17670,17670,17670,17670,0
|
|
20241203,173700,288247710,17670,17670,17670,17670,0
|
|
20241203,173600,288247710,17670,17670,17670,17670,0
|
|
20241203,173500,288247710,17670,17670,17670,17670,0
|
|
20241203,173400,288247710,17670,17670,17670,17670,0
|
|
20241203,173300,288247710,17670,17670,17670,17670,0
|
|
20241203,173200,288247710,17670,17670,17670,17670,0
|
|
20241203,173100,288247710,17670,17670,17670,17670,0
|
|
20241203,173000,288247710,17670,17670,17670,17670,0
|
|
20241203,172900,288247710,17670,17670,17670,17670,0
|
|
20241203,172800,288247710,17670,17670,17670,17670,0
|
|
20241203,172700,288247710,17670,17670,17670,17670,0
|
|
20241203,172600,288247710,17670,17670,17670,17670,0
|
|
20241203,172500,288247710,17670,17670,17670,17670,0
|
|
20241203,172400,288247710,17670,17670,17670,17670,0
|
|
20241203,172300,288247710,17670,17670,17670,17670,0
|
|
20241203,172200,288247710,17670,17670,17670,17670,0
|
|
20241203,172100,288247710,17670,17670,17670,17670,0
|
|
20241203,172000,288247710,17670,17670,17670,17670,0
|
|
20241203,171900,288247710,17670,17670,17670,17670,0
|
|
20241203,171800,288247710,17670,17670,17670,17670,0
|
|
20241203,171700,288247710,17670,17670,17670,17670,0
|
|
20241203,171600,288247710,17670,17670,17670,17670,0
|
|
20241203,171500,288247710,17670,17670,17670,17670,134
|
|
20241203,171400,288247710,17670,17670,17670,17670,0
|
|
20241203,171300,288247710,17670,17670,17670,17670,0
|
|
20241203,171200,288247710,17670,17670,17670,17670,0
|
|
20241203,171100,288247710,17670,17670,17670,17670,0
|
|
20241203,171000,288247710,17670,17670,17670,17670,0
|
|
20241203,170900,288247710,17670,17670,17670,17670,0
|
|
20241203,170800,288247710,17670,17670,17670,17670,0
|
|
20241203,170700,288247710,17670,17670,17670,17670,0
|
|
20241203,170600,288247710,17670,17670,17670,17670,0
|
|
20241203,170500,288247710,17670,17670,17670,17670,0
|
|
20241203,170400,288247710,17670,17670,17670,17670,0
|
|
20241203,170300,288247710,17670,17670,17670,17670,0
|
|
20241203,170200,288247710,17670,17670,17670,17670,0
|
|
20241203,170100,288247710,17670,17670,17670,17670,0
|
|
20241203,170000,288247710,17670,17670,17670,17670,0
|
|
20241203,165900,288247710,17670,17670,17670,17670,0
|
|
20241203,165800,288247710,17670,17670,17670,17670,0
|
|
20241203,165700,288247710,17670,17670,17670,17670,0
|
|
20241203,165600,288247710,17670,17670,17670,17670,0
|
|
20241203,165500,288247710,17670,17670,17670,17670,0
|
|
20241203,165400,288247710,17670,17670,17670,17670,0
|
|
20241203,165300,288247710,17670,17670,17670,17670,0
|
|
20241203,165200,288247710,17670,17670,17670,17670,0
|
|
20241203,165100,288247710,17670,17670,17670,17670,0
|
|
20241203,165000,288247710,17670,17670,17670,17670,0
|
|
20241203,164900,288247710,17670,17670,17670,17670,0
|
|
20241203,164800,288247710,17670,17670,17670,17670,0
|
|
20241203,164700,288247710,17670,17670,17670,17670,0
|
|
20241203,164600,288247710,17670,17670,17670,17670,0
|
|
20241203,164500,288247710,17670,17670,17670,17670,134
|
|
20241203,164400,288247710,17670,17670,17670,17670,0
|
|
20241203,164300,288247710,17670,17670,17670,17670,0
|
|
20241203,164200,288247710,17670,17670,17670,17670,0
|
|
20241203,164100,288247710,17670,17670,17670,17670,0
|
|
20241203,164000,288247710,17670,17670,17670,17670,0
|
|
20241203,163900,288247710,17670,17670,17670,17670,0
|
|
20241203,163800,288247710,17670,17670,17670,17670,0
|
|
20241203,163700,288247710,17670,17670,17670,17670,0
|
|
20241203,163600,288247710,17670,17670,17670,17670,0
|
|
20241203,163500,288247710,17670,17670,17670,17670,0
|
|
20241203,163400,288247710,17670,17670,17670,17670,0
|
|
20241203,163300,288247710,17670,17670,17670,17670,0
|
|
20241203,163200,288247710,17670,17670,17670,17670,0
|
|
20241203,163100,288247710,17670,17670,17670,17670,0
|
|
20241203,163000,288247710,17670,17670,17670,17670,0
|
|
20241203,162900,288247710,17670,17670,17670,17670,0
|
|
20241203,162800,288247710,17670,17670,17670,17670,0
|
|
20241203,162700,288247710,17670,17670,17670,17670,0
|
|
20241203,162600,288247710,17670,17670,17670,17670,0
|
|
20241203,162500,288247710,17670,17670,17670,17670,0
|
|
20241203,162400,288247710,17670,17670,17670,17670,0
|
|
20241203,162300,288247710,17670,17670,17670,17670,0
|
|
20241203,162200,288247710,17670,17670,17670,17670,0
|
|
20241203,162100,288247710,17670,17670,17670,17670,0
|
|
20241203,162000,288247710,17670,17670,17670,17670,0
|
|
20241203,161900,288247710,17670,17670,17670,17670,0
|
|
20241203,161800,288247710,17670,17670,17670,17670,0
|
|
20241203,161700,288247710,17670,17670,17670,17670,0
|
|
20241203,161600,288247710,17670,17670,17670,17670,0
|
|
20241203,161500,288247710,17670,17670,17670,17670,134
|
|
20241203,161400,288247710,17670,17670,17670,17670,0
|
|
20241203,161300,288247710,17670,17670,17670,17670,0
|
|
20241203,161200,288247710,17670,17670,17670,17670,0
|
|
20241203,161100,288247710,17670,17670,17670,17670,0
|
|
20241203,161000,288247710,17670,17670,17670,17670,0
|
|
20241203,160900,288247710,17670,17670,17670,17670,0
|
|
20241203,160800,288247710,17670,17670,17670,17670,0
|
|
20241203,160700,288247710,17670,17670,17670,17670,0
|
|
20241203,160600,288247710,17670,17670,17670,17670,0
|
|
20241203,160500,288247710,17670,17670,17670,17670,0
|
|
20241203,160400,288247710,17670,17670,17670,17670,0
|
|
20241203,160300,288247710,17670,17670,17670,17670,0
|
|
20241203,160200,288247710,17670,17670,17670,17670,0
|
|
20241203,160100,288247710,17670,17670,17670,17670,0
|
|
20241203,160000,288247710,17670,17670,17670,17670,0
|
|
20241203,155900,288247710,17670,17670,17670,17670,0
|
|
20241203,155800,288247710,17670,17670,17670,17670,0
|
|
20241203,155700,288247710,17670,17670,17670,17670,0
|
|
20241203,155600,288247710,17670,17670,17670,17670,0
|
|
20241203,155500,288247710,17670,17670,17670,17670,0
|
|
20241203,155400,288247710,17670,17670,17670,17670,0
|
|
20241203,155300,288247710,17670,17670,17670,17670,0
|
|
20241203,155200,288247710,17670,17670,17670,17670,0
|
|
20241203,155100,288247710,17670,17670,17670,17670,0
|
|
20241203,155000,288247710,17670,17670,17670,17670,0
|
|
20241203,154900,288247710,17670,17670,17670,17670,0
|
|
20241203,154800,288247710,17670,17670,17670,17670,0
|
|
20241203,154700,288247710,17670,17670,17670,17670,0
|
|
20241203,154600,288247710,17670,17670,17670,17670,0
|
|
20241203,154500,288247710,17670,17670,17670,17670,134
|
|
20241203,154400,288247710,17670,17670,17670,17670,0
|
|
20241203,154300,288247710,17670,17670,17670,17670,0
|
|
20241203,154200,288247710,17670,17670,17670,17670,0
|
|
20241203,154100,288247710,17670,17670,17670,17670,0
|
|
20241203,154000,288247710,17670,17670,17670,17670,0
|
|
20241203,153900,288247710,17670,17670,17670,17670,0
|
|
20241203,153800,288247710,17670,17670,17670,17670,0
|
|
20241203,153700,288247710,17670,17670,17670,17670,0
|
|
20241203,153600,288247710,17670,17670,17670,17670,0
|
|
20241203,153500,288247710,17670,17670,17670,17670,0
|
|
20241203,153400,288247710,17670,17670,17670,17670,0
|
|
20241203,153300,288247710,17670,17670,17670,17670,0
|
|
20241203,153200,288247710,17670,17670,17670,17670,0
|
|
20241203,153100,288247710,17670,17670,17670,17670,0
|
|
20241203,153000,288247710,17670,17670,17670,17670,134
|
|
20241203,152900,285879930,17670,17670,17670,17670,0
|
|
20241203,152800,285879930,17670,17670,17670,17670,0
|
|
20241203,152700,285879930,17670,17670,17670,17670,0
|
|
20241203,152600,285879930,17670,17670,17670,17670,0
|
|
20241203,152500,285879930,17670,17670,17670,17670,0
|
|
20241203,152400,285879930,17670,17670,17670,17670,0
|
|
20241203,152300,285879930,17670,17670,17670,17670,0
|
|
20241203,152200,285879930,17670,17670,17670,17670,0
|
|
20241203,152100,285879930,17670,17670,17670,17670,0
|
|
20241203,152000,285879930,17670,17670,17670,17670,0
|
|
20241203,151900,285879930,17670,17690,17690,17670,30
|
|
20241203,151800,285349650,17670,17690,17690,17670,60
|
|
20241203,151700,284289250,17670,17670,17670,17670,1
|
|
20241203,151600,284271580,17690,17690,17690,17690,0
|
|
20241203,151500,284271580,17690,17690,17690,17690,0
|
|
20241203,151400,284271580,17690,17660,17690,17660,143
|
|
20241203,151300,281743760,17660,17670,17670,17520,462
|
|
20241203,151200,273635080,17670,17670,17670,17670,6
|
|
20241203,151100,273529060,17670,17670,17670,17670,1
|
|
20241203,151000,273511390,17680,17560,17680,17560,58
|
|
20241203,150900,272488840,17650,17650,17650,17650,0
|
|
20241203,150800,272488840,17650,17650,17650,17650,0
|
|
20241203,150700,272488840,17650,17660,17660,17650,58
|
|
20241203,150600,271465040,17660,17650,17660,17650,4
|
|
20241203,150500,271394430,17690,17690,17690,17690,35
|
|
20241203,150400,270775280,17650,17650,17650,17650,0
|
|
20241203,150300,270775280,17650,17660,17660,17650,36
|
|
20241203,150200,270139570,17660,17680,17680,17660,10
|
|
20241203,150100,269962930,17690,17690,17690,17690,0
|
|
20241203,150000,269962930,17690,17690,17690,17690,1
|
|
20241203,145900,269945240,17670,17670,17670,17670,30
|
|
20241203,145800,269415140,17630,17630,17630,17630,0
|
|
20241203,145700,269415140,17630,17640,17640,17630,25
|
|
20241203,145600,268974260,17700,17690,17700,17690,118
|
|
20241203,145500,266886210,17680,17670,17680,17670,359
|
|
20241203,145400,260541480,17670,17670,17670,17670,0
|
|
20241203,145300,260541480,17670,17670,17670,17670,0
|
|
20241203,145200,260541480,17670,17670,17670,17670,0
|
|
20241203,145100,260541480,17670,17670,17670,17670,60
|
|
20241203,145000,259481280,17680,17680,17680,17680,5
|
|
20241203,144900,259392880,17680,17610,17680,17600,64
|
|
20241203,144800,258264930,17610,17610,17610,17610,99
|
|
20241203,144700,256521540,17610,17620,17620,17610,174
|
|
20241203,144600,253457210,17620,17620,17620,17620,1
|
|
20241203,144500,253439590,17620,17620,17620,17620,1
|
|
20241203,144400,253421970,17700,17700,17700,17700,0
|
|
20241203,144300,253421970,17700,17700,17700,17700,0
|
|
20241203,144200,253421970,17700,17700,17700,17700,0
|
|
20241203,144100,253421970,17700,17700,17700,17700,0
|
|
20241203,144000,253421970,17700,17700,17700,17700,0
|
|
20241203,143900,253421970,17700,17700,17700,17700,0
|
|
20241203,143800,253421970,17700,17700,17700,17700,0
|
|
20241203,143700,253421970,17700,17620,17700,17620,120
|
|
20241203,143600,251304450,17620,17620,17620,17620,2
|
|
20241203,143500,251269210,17690,17690,17690,17690,11
|
|
20241203,143400,251074620,17690,17700,17700,17690,562
|
|
20241203,143300,241128020,17700,17700,17700,17700,65
|
|
20241203,143200,239977520,17780,17620,17780,17620,677
|
|
20241203,143100,227996800,17600,17600,17600,17600,3
|
|
20241203,143000,227944000,17590,17590,17590,17590,56
|
|
20241203,142900,226958960,17580,17570,17580,17570,79
|
|
20241203,142800,225570620,17570,17570,17570,17570,11
|
|
20241203,142700,225377350,17580,17490,17580,17490,145
|
|
20241203,142600,222837150,17490,17470,17490,17470,231
|
|
20241203,142500,218799360,17460,17390,17460,17390,492
|
|
20241203,142400,210229960,17360,17360,17360,17360,2
|
|
20241203,142300,210195240,17380,17370,17380,17370,163
|
|
20241203,142200,207362870,17370,17370,17370,17370,0
|
|
20241203,142100,207362870,17370,17370,17370,17370,0
|
|
20241203,142000,207362870,17370,17370,17370,17370,22
|
|
20241203,141900,206980730,17370,17370,17370,17370,5
|
|
20241203,141800,206893880,17370,17370,17370,17370,0
|
|
20241203,141700,206893880,17370,17370,17370,17370,0
|
|
20241203,141600,206893880,17370,17370,17370,17370,34
|
|
20241203,141500,206303300,17400,17400,17400,17400,0
|
|
20241203,141400,206303300,17400,17400,17400,17400,0
|
|
20241203,141300,206303300,17400,17400,17400,17400,0
|
|
20241203,141200,206303300,17400,17400,17400,17400,0
|
|
20241203,141100,206303300,17400,17400,17400,17400,72
|
|
20241203,141000,205050500,17300,17300,17300,17300,0
|
|
20241203,140900,205050500,17300,17380,17390,17300,320
|
|
20241203,140800,199492290,17280,17280,17280,17280,0
|
|
20241203,140700,199492290,17280,17280,17280,17280,0
|
|
20241203,140600,199492290,17280,17280,17280,17280,0
|
|
20241203,140500,199492290,17280,17280,17280,17280,1
|
|
20241203,140400,199475010,17280,17280,17280,17280,0
|
|
20241203,140300,199475010,17280,17280,17280,17280,0
|
|
20241203,140200,199475010,17280,17280,17280,17280,1
|
|
20241203,140100,199457730,17380,17380,17380,17380,0
|
|
20241203,140000,199457730,17380,17380,17380,17380,1
|
|
20241203,135900,199440350,17390,17390,17390,17390,0
|
|
20241203,135800,199440350,17390,17390,17390,17380,51
|
|
20241203,135700,198553560,17390,17390,17390,17390,1
|
|
20241203,135600,198536170,17280,17280,17280,17280,0
|
|
20241203,135500,198536170,17280,17280,17280,17280,0
|
|
20241203,135400,198536170,17280,17280,17280,17280,24
|
|
20241203,135300,198121450,17390,17390,17390,17390,0
|
|
20241203,135200,198121450,17390,17380,17390,17380,110
|
|
20241203,135100,196209540,17390,17390,17390,17390,0
|
|
20241203,135000,196209540,17390,17360,17390,17360,500
|
|
20241203,134900,187515480,17280,17280,17280,17280,9
|
|
20241203,134800,187359960,17390,17390,17390,17390,0
|
|
20241203,134700,187359960,17390,17390,17390,17390,0
|
|
20241203,134600,187359960,17390,17390,17390,17390,0
|
|
20241203,134500,187359960,17390,17390,17390,17390,0
|
|
20241203,134400,187359960,17390,17390,17390,17390,0
|
|
20241203,134300,187359960,17390,17390,17390,17390,1
|
|
20241203,134200,187342570,17400,17400,17400,17400,0
|
|
20241203,134100,187342570,17400,17390,17400,17390,28
|
|
20241203,134000,186855440,17400,17400,17400,17400,0
|
|
20241203,133900,186855440,17400,17400,17400,17400,0
|
|
20241203,133800,186855440,17400,17390,17400,17390,30
|
|
20241203,133700,186333720,17450,17450,17450,17450,30
|
|
20241203,133600,185810220,17480,17480,17480,17480,0
|
|
20241203,133500,185810220,17480,17460,17480,17460,30
|
|
20241203,133400,185286120,17500,17140,17500,17140,1105
|
|
20241203,133300,166053340,17130,17130,17130,17130,5
|
|
20241203,133200,165967690,17120,17070,17120,17070,329
|
|
20241203,133100,160348440,17000,17000,17000,17000,0
|
|
20241203,133000,160348440,17000,17000,17000,17000,0
|
|
20241203,132900,160348440,17000,17000,17000,17000,10
|
|
20241203,132800,160178440,17000,17000,17000,17000,0
|
|
20241203,132700,160178440,17000,17000,17000,17000,0
|
|
20241203,132600,160178440,17000,17000,17000,17000,30
|
|
20241203,132500,159668440,16990,16990,16990,16990,0
|
|
20241203,132400,159668440,16990,16990,16990,16990,0
|
|
20241203,132300,159668440,16990,16990,16990,16990,0
|
|
20241203,132200,159668440,16990,16990,16990,16990,0
|
|
20241203,132100,159668440,16990,16990,16990,16990,1
|
|
20241203,132000,159651450,16990,16990,16990,16990,100
|
|
20241203,131900,157952450,17070,17070,17070,17070,0
|
|
20241203,131800,157952450,17070,17070,17070,17070,0
|
|
20241203,131700,157952450,17070,17070,17070,17070,30
|
|
20241203,131600,157440350,17110,17110,17110,17110,0
|
|
20241203,131500,157440350,17110,17110,17110,17110,0
|
|
20241203,131400,157440350,17110,17110,17110,17110,0
|
|
20241203,131300,157440350,17110,17110,17110,17110,0
|
|
20241203,131200,157440350,17110,17110,17110,17110,0
|
|
20241203,131100,157440350,17110,17110,17110,17110,0
|
|
20241203,131000,157440350,17110,17110,17110,17110,1
|
|
20241203,130900,157423240,16980,16980,16980,16980,0
|
|
20241203,130800,157423240,16980,16980,16980,16980,5
|
|
20241203,130700,157338340,16980,16980,16980,16980,1
|
|
20241203,130600,157321360,16980,16990,16990,16960,503
|
|
20241203,130500,148779740,16960,16960,16960,16960,0
|
|
20241203,130400,148779740,16960,16960,16960,16960,0
|
|
20241203,130300,148779740,16960,17000,17110,16960,1040
|
|
20241203,130200,130992620,17000,17000,17000,17000,0
|
|
20241203,130100,130992620,17000,17000,17000,17000,0
|
|
20241203,130000,130992620,17000,17000,17000,17000,0
|
|
20241203,125900,130992620,17000,17000,17000,17000,0
|
|
20241203,125800,130992620,17000,17000,17000,17000,5
|
|
20241203,125700,130907620,17000,17010,17010,17000,15
|
|
20241203,125600,130652600,17000,17000,17000,17000,2
|
|
20241203,125500,130618600,17000,17000,17000,17000,5
|
|
20241203,125400,130533600,17000,17000,17000,17000,0
|
|
20241203,125300,130533600,17000,17000,17000,17000,0
|
|
20241203,125200,130533600,17000,17000,17000,17000,96
|
|
20241203,125100,128901600,17000,17000,17000,17000,0
|
|
20241203,125000,128901600,17000,17000,17000,17000,0
|
|
20241203,124900,128901600,17000,17000,17000,17000,4
|
|
20241203,124800,128833600,17000,17000,17000,17000,0
|
|
20241203,124700,128833600,17000,17000,17000,17000,10
|
|
20241203,124600,128663600,16950,16950,16950,16950,0
|
|
20241203,124500,128663600,16950,16950,16950,16950,0
|
|
20241203,124400,128663600,16950,16950,16950,16950,0
|
|
20241203,124300,128663600,16950,16950,16950,16950,0
|
|
20241203,124200,128663600,16950,16950,16950,16950,0
|
|
20241203,124100,128663600,16950,16980,16980,16950,99
|
|
20241203,124000,126984190,16960,16960,16960,16960,0
|
|
20241203,123900,126984190,16960,16960,16960,16960,0
|
|
20241203,123800,126984190,16960,16960,16960,16960,0
|
|
20241203,123700,126984190,16960,16960,16960,16960,0
|
|
20241203,123600,126984190,16960,16960,16960,16960,0
|
|
20241203,123500,126984190,16960,16960,16960,16960,0
|
|
20241203,123400,126984190,16960,16960,16960,16960,0
|
|
20241203,123300,126984190,16960,16960,16960,16960,0
|
|
20241203,123200,126984190,16960,16960,16960,16960,0
|
|
20241203,123100,126984190,16960,16960,16960,16960,0
|
|
20241203,123000,126984190,16960,16960,16960,16960,0
|
|
20241203,122900,126984190,16960,16960,16960,16960,0
|
|
20241203,122800,126984190,16960,16960,16960,16960,0
|
|
20241203,122700,126984190,16960,16960,16960,16960,0
|
|
20241203,122600,126984190,16960,16960,16960,16960,0
|
|
20241203,122500,126984190,16960,16960,16960,16960,0
|
|
20241203,122400,126984190,16960,16960,16960,16960,0
|
|
20241203,122300,126984190,16960,16960,16960,16960,0
|
|
20241203,122200,126984190,16960,16960,16960,16960,0
|
|
20241203,122100,126984190,16960,16960,16960,16960,0
|
|
20241203,122000,126984190,16960,16960,16960,16960,0
|
|
20241203,121900,126984190,16960,16960,16960,16960,0
|
|
20241203,121800,126984190,16960,16960,16960,16960,57
|
|
20241203,121700,126017470,16940,16940,16940,16940,0
|
|
20241203,121600,126017470,16940,16940,16940,16940,0
|
|
20241203,121500,126017470,16940,16940,16940,16940,5
|
|
20241203,121400,125932770,16940,16940,16940,16940,6
|
|
20241203,121300,125831130,16920,16920,16920,16920,7
|
|
20241203,121200,125712690,16920,16920,16920,16920,0
|
|
20241203,121100,125712690,16920,16930,16930,16920,47
|
|
20241203,121000,124917250,16920,16920,16920,16920,0
|
|
20241203,120900,124917250,16920,16920,16920,16920,0
|
|
20241203,120800,124917250,16920,16920,16920,16920,0
|
|
20241203,120700,124917250,16920,16920,16920,16920,7
|
|
20241203,120600,124798810,16920,16920,16920,16920,0
|
|
20241203,120500,124798810,16920,16920,16920,16920,0
|
|
20241203,120400,124798810,16920,16920,16920,16920,5
|
|
20241203,120300,124714210,16920,16920,16920,16920,0
|
|
20241203,120200,124714210,16920,16920,16920,16920,0
|
|
20241203,120100,124714210,16920,16920,16920,16920,0
|
|
20241203,120000,124714210,16920,16920,16920,16920,0
|
|
20241203,115900,124714210,16920,16920,16920,16920,0
|
|
20241203,115800,124714210,16920,16920,16920,16920,0
|
|
20241203,115700,124714210,16920,16920,16920,16920,0
|
|
20241203,115600,124714210,16920,16920,16920,16920,9
|
|
20241203,115500,124561930,16920,16920,16920,16920,0
|
|
20241203,115400,124561930,16920,16920,16920,16920,44
|
|
20241203,115300,123817450,16920,16920,16920,16920,36
|
|
20241203,115200,123208330,16920,16920,16920,16920,0
|
|
20241203,115100,123208330,16920,16920,16920,16920,1
|
|
20241203,115000,123191410,16930,16930,16930,16930,0
|
|
20241203,114900,123191410,16930,16930,16930,16930,0
|
|
20241203,114800,123191410,16930,16930,16930,16930,0
|
|
20241203,114700,123191410,16930,16930,16930,16930,0
|
|
20241203,114600,123191410,16930,16930,16930,16930,0
|
|
20241203,114500,123191410,16930,16930,16930,16930,0
|
|
20241203,114400,123191410,16930,16930,16930,16930,0
|
|
20241203,114300,123191410,16930,16930,16930,16930,0
|
|
20241203,114200,123191410,16930,16930,16930,16930,0
|
|
20241203,114100,123191410,16930,16930,16930,16930,117
|
|
20241203,114000,121210600,16940,16940,16940,16940,51
|
|
20241203,113900,120346660,16970,16970,16970,16970,0
|
|
20241203,113800,120346660,16970,16970,16970,16970,0
|
|
20241203,113700,120346660,16970,16970,16970,16970,1
|
|
20241203,113600,120329690,16970,16970,16970,16970,0
|
|
20241203,113500,120329690,16970,16970,16970,16970,0
|
|
20241203,113400,120329690,16970,16970,16970,16970,2
|
|
20241203,113300,120295750,16970,16970,16970,16970,0
|
|
20241203,113200,120295750,16970,16970,16970,16970,1
|
|
20241203,113100,120278780,16980,16980,16980,16980,0
|
|
20241203,113000,120278780,16980,16980,16980,16980,0
|
|
20241203,112900,120278780,16980,16980,16980,16980,0
|
|
20241203,112800,120278780,16980,16980,16980,16980,0
|
|
20241203,112700,120278780,16980,16980,16980,16980,0
|
|
20241203,112600,120278780,16980,16980,16980,16980,0
|
|
20241203,112500,120278780,16980,16980,16980,16980,0
|
|
20241203,112400,120278780,16980,16980,16980,16980,0
|
|
20241203,112300,120278780,16980,16980,16980,16980,1
|
|
20241203,112200,120261800,16980,16980,16980,16980,0
|
|
20241203,112100,120261800,16980,16980,16980,16980,0
|
|
20241203,112000,120261800,16980,16980,16980,16980,0
|
|
20241203,111900,120261800,16980,16980,16980,16980,0
|
|
20241203,111800,120261800,16980,16980,16980,16980,0
|
|
20241203,111700,120261800,16980,16980,16980,16980,0
|
|
20241203,111600,120261800,16980,16980,16980,16980,0
|
|
20241203,111500,120261800,16980,16980,16980,16980,1
|
|
20241203,111400,120244820,16980,16980,16980,16980,5
|
|
20241203,111300,120159920,16980,16980,16980,16980,2
|
|
20241203,111200,120125960,16980,16980,16980,16980,0
|
|
20241203,111100,120125960,16980,16980,16980,16980,0
|
|
20241203,111000,120125960,16980,16980,16980,16980,0
|
|
20241203,110900,120125960,16980,16970,16980,16970,29
|
|
20241203,110800,119633620,16980,16980,16980,16980,0
|
|
20241203,110700,119633620,16980,16980,16980,16980,14
|
|
20241203,110600,119395900,16930,16930,16930,16930,0
|
|
20241203,110500,119395900,16930,16930,16930,16930,27
|
|
20241203,110400,118938790,16870,16880,16880,16870,184
|
|
20241203,110300,115832970,16870,16900,16900,16870,10
|
|
20241203,110200,115664190,16920,16930,16930,16920,34
|
|
20241203,110100,115088900,16930,16930,16930,16930,0
|
|
20241203,110000,115088900,16930,16930,16930,16930,0
|
|
20241203,105900,115088900,16930,16930,16930,16930,0
|
|
20241203,105800,115088900,16930,16930,16930,16930,0
|
|
20241203,105700,115088900,16930,16930,16930,16930,4
|
|
20241203,105600,115021180,16930,16930,16930,16930,0
|
|
20241203,105500,115021180,16930,16930,16930,16930,13
|
|
20241203,105400,114801090,17000,17000,17000,17000,0
|
|
20241203,105300,114801090,17000,17000,17000,17000,2
|
|
20241203,105200,114767090,17000,17000,17000,17000,0
|
|
20241203,105100,114767090,17000,17000,17000,17000,0
|
|
20241203,105000,114767090,17000,17000,17000,17000,1
|
|
20241203,104900,114750090,16930,16930,16930,16930,0
|
|
20241203,104800,114750090,16930,16930,16930,16930,6
|
|
20241203,104700,114648510,17000,17000,17000,17000,0
|
|
20241203,104600,114648510,17000,17000,17000,17000,10
|
|
20241203,104500,114478510,17000,16920,17000,16920,174
|
|
20241203,104400,111523730,16960,16950,16960,16950,39
|
|
20241203,104300,110862580,16900,16900,16900,16900,0
|
|
20241203,104200,110862580,16900,16900,16900,16900,4
|
|
20241203,104100,110794980,16900,16900,16900,16900,0
|
|
20241203,104000,110794980,16900,16900,16900,16900,0
|
|
20241203,103900,110794980,16900,16940,16940,16900,2
|
|
20241203,103800,110761140,16940,16940,16940,16940,0
|
|
20241203,103700,110761140,16940,16940,16940,16940,130
|
|
20241203,103600,108558940,16940,16940,16940,16940,0
|
|
20241203,103500,108558940,16940,16940,16940,16940,0
|
|
20241203,103400,108558940,16940,16940,16940,16940,1
|
|
20241203,103300,108542000,16940,16940,16940,16940,0
|
|
20241203,103200,108542000,16940,16940,16940,16940,0
|
|
20241203,103100,108542000,16940,16940,16940,16940,0
|
|
20241203,103000,108542000,16940,16940,16940,16940,0
|
|
20241203,102900,108542000,16940,16940,16940,16940,3
|
|
20241203,102800,108491180,16940,16940,16940,16940,0
|
|
20241203,102700,108491180,16940,16940,16940,16940,1
|
|
20241203,102600,108474240,16940,16940,16940,16940,10
|
|
20241203,102500,108304840,16890,16890,16890,16890,0
|
|
20241203,102400,108304840,16890,16870,16890,16850,1796
|
|
20241203,102300,77981920,16850,16850,16850,16850,0
|
|
20241203,102200,77981920,16850,16850,16850,16850,0
|
|
20241203,102100,77981920,16850,16850,16850,16850,0
|
|
20241203,102000,77981920,16850,16850,16850,16850,196
|
|
20241203,101900,74679320,16850,16850,16850,16850,1
|
|
20241203,101800,74662470,16810,16810,16810,16810,0
|
|
20241203,101700,74662470,16810,16810,16810,16810,0
|
|
20241203,101600,74662470,16810,16810,16810,16810,0
|
|
20241203,101500,74662470,16810,16810,16810,16810,88
|
|
20241203,101400,73183190,16820,16820,16820,16820,2
|
|
20241203,101300,73149550,16820,16820,16820,16820,0
|
|
20241203,101200,73149550,16820,16900,16900,16820,65
|
|
20241203,101100,72051530,16900,16900,16900,16900,0
|
|
20241203,101000,72051530,16900,16900,16900,16900,0
|
|
20241203,100900,72051530,16900,16900,16900,16900,244
|
|
20241203,100800,67927930,16820,16740,16820,16740,566
|
|
20241203,100700,58436890,16750,16750,16750,16750,0
|
|
20241203,100600,58436890,16750,16690,16750,16690,45
|
|
20241203,100500,57685780,16680,16680,16680,16680,204
|
|
20241203,100400,54283060,16670,16670,16670,16670,0
|
|
20241203,100300,54283060,16670,16660,16670,16660,62
|
|
20241203,100200,53249670,16660,16650,16660,16650,3
|
|
20241203,100100,53199710,16650,16730,16730,16650,179
|
|
20241203,100000,50209710,16810,16810,16810,16810,10
|
|
20241203,095900,50041610,16810,16810,16810,16810,0
|
|
20241203,095800,50041610,16810,16810,16810,16810,20
|
|
20241203,095700,49705410,16810,16810,16810,16810,0
|
|
20241203,095600,49705410,16810,16810,16810,16810,0
|
|
20241203,095500,49705410,16810,16810,16810,16810,0
|
|
20241203,095400,49705410,16810,16720,16810,16720,2
|
|
20241203,095300,49671880,16720,16810,16810,16720,205
|
|
20241203,095200,46243610,16810,16810,16810,16810,1
|
|
20241203,095100,46226800,16720,16720,16720,16720,0
|
|
20241203,095000,46226800,16720,16720,16720,16720,0
|
|
20241203,094900,46226800,16720,16760,16760,16720,90
|
|
20241203,094800,44721620,16810,16810,16810,16810,1
|
|
20241203,094700,44704810,16810,16810,16810,16810,0
|
|
20241203,094600,44704810,16810,16810,16810,16810,5
|
|
20241203,094500,44620760,16810,16810,16810,16810,0
|
|
20241203,094400,44620760,16810,16810,16810,16810,1
|
|
20241203,094300,44603950,16810,16810,16810,16810,3
|
|
20241203,094200,44553520,16810,16800,16810,16800,5
|
|
20241203,094100,44469480,16810,16810,16810,16810,3
|
|
20241203,094000,44419050,16710,16710,16710,16710,0
|
|
20241203,093900,44419050,16710,16710,16710,16710,0
|
|
20241203,093800,44419050,16710,16710,16710,16710,0
|
|
20241203,093700,44419050,16710,16710,16710,16710,0
|
|
20241203,093600,44419050,16710,16720,16720,16710,209
|
|
20241203,093500,40924670,16720,16720,16720,16720,200
|
|
20241203,093400,37580670,16750,16750,16750,16750,28
|
|
20241203,093300,37111670,16720,16720,16720,16720,72
|
|
20241203,093200,35907830,16720,16720,16720,16720,5
|
|
20241203,093100,35824230,16720,16710,16720,16710,326
|
|
20241203,093000,30374790,16710,16710,16710,16710,1
|
|
20241203,092900,30358080,16700,16700,16700,16700,1
|
|
20241203,092800,30341380,16700,16720,16720,16700,11
|
|
20241203,092700,30157640,16740,16750,16750,16740,192
|
|
20241203,092600,26941840,16980,16980,16980,16980,0
|
|
20241203,092500,26941840,16980,16980,16980,16980,0
|
|
20241203,092400,26941840,16980,16970,16980,16970,10
|
|
20241203,092300,26772050,16980,16980,16980,16980,0
|
|
20241203,092200,26772050,16980,16980,16980,16980,1
|
|
20241203,092100,26755070,16950,16950,16950,16950,0
|
|
20241203,092000,26755070,16950,16950,16950,16950,6
|
|
20241203,091900,26653370,16950,16950,16950,16950,0
|
|
20241203,091800,26653370,16950,16950,16950,16950,6
|
|
20241203,091700,26551670,16950,16960,16960,16950,114
|
|
20241203,091600,24619170,17120,17120,17120,17120,11
|
|
20241203,091500,24430850,17130,17130,17130,17130,1
|
|
20241203,091400,24413720,16960,16960,16960,16960,19
|
|
20241203,091300,24091480,16960,16960,16960,16960,0
|
|
20241203,091200,24091480,16960,17140,17140,16960,2
|
|
20241203,091100,24057380,16970,16970,16970,16970,1
|
|
20241203,091000,24040410,16960,17000,17180,16960,49
|
|
20241203,090900,23208670,17210,17210,17210,17210,0
|
|
20241203,090800,23208670,17210,17210,17210,17210,1
|
|
20241203,090700,23191460,17220,17220,17220,17220,0
|
|
20241203,090600,23191460,17220,17220,17220,17220,27
|
|
20241203,090500,22726520,17000,17000,17000,17000,1
|
|
20241203,090400,22709520,17000,16950,17000,16950,36
|
|
20241203,090300,22098070,16950,16880,16950,16880,44
|
|
20241203,090200,21355270,16720,16880,16890,16720,136
|
|
20241203,090100,19068300,16880,16830,16880,16830,88
|
|
20241203,090000,17586710,16830,16380,16830,16380,1052
|