661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,195800,822391480,15860,15860,15860,15860,704
|
|
20241205,195700,822391480,15860,15860,15860,15860,0
|
|
20241205,195600,822391480,15860,15860,15860,15860,0
|
|
20241205,195500,822391480,15860,15860,15860,15860,0
|
|
20241205,195400,822391480,15860,15860,15860,15860,0
|
|
20241205,195300,822391480,15860,15860,15860,15860,0
|
|
20241205,195200,822391480,15860,15860,15860,15860,0
|
|
20241205,195100,822391480,15860,15860,15860,15860,0
|
|
20241205,195000,822391480,15860,15860,15860,15860,0
|
|
20241205,194900,822391480,15860,15860,15860,15860,0
|
|
20241205,194800,822391480,15860,15860,15860,15860,0
|
|
20241205,194700,822391480,15860,15860,15860,15860,0
|
|
20241205,194600,822391480,15860,15860,15860,15860,0
|
|
20241205,194500,822391480,15860,15860,15860,15860,0
|
|
20241205,194400,822391480,15860,15860,15860,15860,0
|
|
20241205,194300,822391480,15860,15860,15860,15860,0
|
|
20241205,194200,822391480,15860,15860,15860,15860,0
|
|
20241205,194100,822391480,15860,15860,15860,15860,0
|
|
20241205,194000,822391480,15860,15860,15860,15860,0
|
|
20241205,193900,822391480,15860,15860,15860,15860,0
|
|
20241205,193800,822391480,15860,15860,15860,15860,0
|
|
20241205,193700,822391480,15860,15860,15860,15860,0
|
|
20241205,193600,822391480,15860,15860,15860,15860,0
|
|
20241205,193500,822391480,15860,15860,15860,15860,0
|
|
20241205,193400,822391480,15860,15860,15860,15860,0
|
|
20241205,193300,822391480,15860,15860,15860,15860,0
|
|
20241205,193200,822391480,15860,15860,15860,15860,0
|
|
20241205,193100,822391480,15860,15860,15860,15860,0
|
|
20241205,193000,822391480,15860,15860,15860,15860,0
|
|
20241205,192900,822391480,15860,15860,15860,15860,0
|
|
20241205,192800,822391480,15860,15860,15860,15860,704
|
|
20241205,192700,822391480,15860,15860,15860,15860,0
|
|
20241205,192600,822391480,15860,15860,15860,15860,0
|
|
20241205,192500,822391480,15860,15860,15860,15860,0
|
|
20241205,192400,822391480,15860,15860,15860,15860,0
|
|
20241205,192300,822391480,15860,15860,15860,15860,0
|
|
20241205,192200,822391480,15860,15860,15860,15860,0
|
|
20241205,192100,822391480,15860,15860,15860,15860,0
|
|
20241205,192000,822391480,15860,15860,15860,15860,0
|
|
20241205,191900,822391480,15860,15860,15860,15860,0
|
|
20241205,191800,822391480,15860,15860,15860,15860,0
|
|
20241205,191700,822391480,15860,15860,15860,15860,0
|
|
20241205,191600,822391480,15860,15860,15860,15860,0
|
|
20241205,191500,822391480,15860,15860,15860,15860,0
|
|
20241205,191400,822391480,15860,15860,15860,15860,0
|
|
20241205,191300,822391480,15860,15860,15860,15860,0
|
|
20241205,191200,822391480,15860,15860,15860,15860,0
|
|
20241205,191100,822391480,15860,15860,15860,15860,0
|
|
20241205,191000,822391480,15860,15860,15860,15860,0
|
|
20241205,190900,822391480,15860,15860,15860,15860,0
|
|
20241205,190800,822391480,15860,15860,15860,15860,0
|
|
20241205,190700,822391480,15860,15860,15860,15860,0
|
|
20241205,190600,822391480,15860,15860,15860,15860,0
|
|
20241205,190500,822391480,15860,15860,15860,15860,0
|
|
20241205,190400,822391480,15860,15860,15860,15860,0
|
|
20241205,190300,822391480,15860,15860,15860,15860,0
|
|
20241205,190200,822391480,15860,15860,15860,15860,0
|
|
20241205,190100,822391480,15860,15860,15860,15860,0
|
|
20241205,190000,822391480,15860,15860,15860,15860,0
|
|
20241205,185900,822391480,15860,15860,15860,15860,0
|
|
20241205,185800,822391480,15860,15860,15860,15860,704
|
|
20241205,185700,822391480,15860,15860,15860,15860,0
|
|
20241205,185600,822391480,15860,15860,15860,15860,0
|
|
20241205,185500,822391480,15860,15860,15860,15860,0
|
|
20241205,185400,822391480,15860,15860,15860,15860,0
|
|
20241205,185300,822391480,15860,15860,15860,15860,0
|
|
20241205,185200,822391480,15860,15860,15860,15860,0
|
|
20241205,185100,822391480,15860,15860,15860,15860,0
|
|
20241205,185000,822391480,15860,15860,15860,15860,0
|
|
20241205,184900,822391480,15860,15860,15860,15860,0
|
|
20241205,184800,822391480,15860,15860,15860,15860,0
|
|
20241205,184700,822391480,15860,15860,15860,15860,0
|
|
20241205,184600,822391480,15860,15860,15860,15860,0
|
|
20241205,184500,822391480,15860,15860,15860,15860,0
|
|
20241205,184400,822391480,15860,15860,15860,15860,0
|
|
20241205,184300,822391480,15860,15860,15860,15860,0
|
|
20241205,184200,822391480,15860,15860,15860,15860,0
|
|
20241205,184100,822391480,15860,15860,15860,15860,0
|
|
20241205,184000,822391480,15860,15860,15860,15860,0
|
|
20241205,183900,822391480,15860,15860,15860,15860,0
|
|
20241205,183800,822391480,15860,15860,15860,15860,0
|
|
20241205,183700,822391480,15860,15860,15860,15860,0
|
|
20241205,183600,822391480,15860,15860,15860,15860,0
|
|
20241205,183500,822391480,15860,15860,15860,15860,0
|
|
20241205,183400,822391480,15860,15860,15860,15860,0
|
|
20241205,183300,822391480,15860,15860,15860,15860,0
|
|
20241205,183200,822391480,15860,15860,15860,15860,0
|
|
20241205,183100,822391480,15860,15860,15860,15860,0
|
|
20241205,183000,822391480,15860,15860,15860,15860,0
|
|
20241205,182900,822391480,15860,15860,15860,15860,0
|
|
20241205,182800,822391480,15860,15860,15860,15860,704
|
|
20241205,182700,822391480,15860,15860,15860,15860,0
|
|
20241205,182600,822391480,15860,15860,15860,15860,0
|
|
20241205,182500,822391480,15860,15860,15860,15860,0
|
|
20241205,182400,822391480,15860,15860,15860,15860,0
|
|
20241205,182300,822391480,15860,15860,15860,15860,0
|
|
20241205,182200,822391480,15860,15860,15860,15860,0
|
|
20241205,182100,822391480,15860,15860,15860,15860,0
|
|
20241205,182000,822391480,15860,15860,15860,15860,0
|
|
20241205,181900,822391480,15860,15860,15860,15860,0
|
|
20241205,181800,822391480,15860,15860,15860,15860,0
|
|
20241205,181700,822391480,15860,15860,15860,15860,0
|
|
20241205,181600,822391480,15860,15860,15860,15860,0
|
|
20241205,181500,822391480,15860,15860,15860,15860,0
|
|
20241205,181400,822391480,15860,15860,15860,15860,0
|
|
20241205,181300,822391480,15860,15860,15860,15860,0
|
|
20241205,181200,822391480,15860,15860,15860,15860,0
|
|
20241205,181100,822391480,15860,15860,15860,15860,0
|
|
20241205,181000,822391480,15860,15860,15860,15860,0
|
|
20241205,180900,822391480,15860,15860,15860,15860,0
|
|
20241205,180800,822391480,15860,15860,15860,15860,0
|
|
20241205,180700,822391480,15860,15860,15860,15860,0
|
|
20241205,180600,822391480,15860,15860,15860,15860,0
|
|
20241205,180500,822391480,15860,15860,15860,15860,0
|
|
20241205,180400,822391480,15860,15860,15860,15860,0
|
|
20241205,180300,822391480,15860,15860,15860,15860,0
|
|
20241205,180200,822391480,15860,15860,15860,15860,0
|
|
20241205,180100,822391480,15860,15860,15860,15860,0
|
|
20241205,180000,822391480,15860,15860,15860,15860,0
|
|
20241205,175900,822391480,15860,15860,15860,15860,0
|
|
20241205,175800,822391480,15860,15860,15860,15860,704
|
|
20241205,175700,822391480,15860,15860,15860,15860,0
|
|
20241205,175600,822391480,15860,15860,15860,15860,0
|
|
20241205,175500,822391480,15860,15860,15860,15860,0
|
|
20241205,175400,822391480,15860,15860,15860,15860,0
|
|
20241205,175300,822391480,15860,15860,15860,15860,0
|
|
20241205,175200,822391480,15860,15860,15860,15860,0
|
|
20241205,175100,822391480,15860,15860,15860,15860,0
|
|
20241205,175000,822391480,15860,15860,15860,15860,0
|
|
20241205,174900,822391480,15860,15860,15860,15860,0
|
|
20241205,174800,822391480,15860,15860,15860,15860,0
|
|
20241205,174700,822391480,15860,15860,15860,15860,0
|
|
20241205,174600,822391480,15860,15860,15860,15860,0
|
|
20241205,174500,822391480,15860,15860,15860,15860,0
|
|
20241205,174400,822391480,15860,15860,15860,15860,0
|
|
20241205,174300,822391480,15860,15860,15860,15860,0
|
|
20241205,174200,822391480,15860,15860,15860,15860,0
|
|
20241205,174100,822391480,15860,15860,15860,15860,0
|
|
20241205,174000,822391480,15860,15860,15860,15860,0
|
|
20241205,173900,822391480,15860,15860,15860,15860,0
|
|
20241205,173800,822391480,15860,15860,15860,15860,0
|
|
20241205,173700,822391480,15860,15860,15860,15860,0
|
|
20241205,173600,822391480,15860,15860,15860,15860,0
|
|
20241205,173500,822391480,15860,15860,15860,15860,0
|
|
20241205,173400,822391480,15860,15860,15860,15860,0
|
|
20241205,173300,822391480,15860,15860,15860,15860,0
|
|
20241205,173200,822391480,15860,15860,15860,15860,0
|
|
20241205,173100,822391480,15860,15860,15860,15860,0
|
|
20241205,173000,822391480,15860,15860,15860,15860,0
|
|
20241205,172900,822391480,15860,15860,15860,15860,0
|
|
20241205,172800,822391480,15860,15860,15860,15860,704
|
|
20241205,172700,822391480,15860,15860,15860,15860,0
|
|
20241205,172600,822391480,15860,15860,15860,15860,0
|
|
20241205,172500,822391480,15860,15860,15860,15860,0
|
|
20241205,172400,822391480,15860,15860,15860,15860,0
|
|
20241205,172300,822391480,15860,15860,15860,15860,0
|
|
20241205,172200,822391480,15860,15860,15860,15860,0
|
|
20241205,172100,822391480,15860,15860,15860,15860,0
|
|
20241205,172000,822391480,15860,15860,15860,15860,0
|
|
20241205,171900,822391480,15860,15860,15860,15860,0
|
|
20241205,171800,822391480,15860,15860,15860,15860,0
|
|
20241205,171700,822391480,15860,15860,15860,15860,0
|
|
20241205,171600,822391480,15860,15860,15860,15860,0
|
|
20241205,171500,822391480,15860,15860,15860,15860,0
|
|
20241205,171400,822391480,15860,15860,15860,15860,0
|
|
20241205,171300,822391480,15860,15860,15860,15860,0
|
|
20241205,171200,822391480,15860,15860,15860,15860,0
|
|
20241205,171100,822391480,15860,15860,15860,15860,0
|
|
20241205,171000,822391480,15860,15860,15860,15860,0
|
|
20241205,170900,822391480,15860,15860,15860,15860,0
|
|
20241205,170800,822391480,15860,15860,15860,15860,0
|
|
20241205,170700,822391480,15860,15860,15860,15860,0
|
|
20241205,170600,822391480,15860,15860,15860,15860,0
|
|
20241205,170500,822391480,15860,15860,15860,15860,0
|
|
20241205,170400,822391480,15860,15860,15860,15860,0
|
|
20241205,170300,822391480,15860,15860,15860,15860,0
|
|
20241205,170200,822391480,15860,15860,15860,15860,0
|
|
20241205,170100,822391480,15860,15860,15860,15860,0
|
|
20241205,170000,822391480,15860,15860,15860,15860,0
|
|
20241205,165900,822391480,15860,15860,15860,15860,0
|
|
20241205,165800,822391480,15860,15860,15860,15860,704
|
|
20241205,165700,822391480,15860,15860,15860,15860,0
|
|
20241205,165600,822391480,15860,15860,15860,15860,0
|
|
20241205,165500,822391480,15860,15860,15860,15860,0
|
|
20241205,165400,822391480,15860,15860,15860,15860,0
|
|
20241205,165300,822391480,15860,15860,15860,15860,0
|
|
20241205,165200,822391480,15860,15860,15860,15860,0
|
|
20241205,165100,822391480,15860,15860,15860,15860,0
|
|
20241205,165000,822391480,15860,15860,15860,15860,0
|
|
20241205,164900,822391480,15860,15860,15860,15860,0
|
|
20241205,164800,822391480,15860,15860,15860,15860,0
|
|
20241205,164700,822391480,15860,15860,15860,15860,0
|
|
20241205,164600,822391480,15860,15860,15860,15860,0
|
|
20241205,164500,822391480,15860,15860,15860,15860,0
|
|
20241205,164400,822391480,15860,15860,15860,15860,0
|
|
20241205,164300,822391480,15860,15860,15860,15860,0
|
|
20241205,164200,822391480,15860,15860,15860,15860,0
|
|
20241205,164100,822391480,15860,15860,15860,15860,0
|
|
20241205,164000,822391480,15860,15860,15860,15860,0
|
|
20241205,163900,822391480,15860,15860,15860,15860,0
|
|
20241205,163800,822391480,15860,15860,15860,15860,0
|
|
20241205,163700,822391480,15860,15860,15860,15860,0
|
|
20241205,163600,822391480,15860,15860,15860,15860,0
|
|
20241205,163500,822391480,15860,15860,15860,15860,0
|
|
20241205,163400,822391480,15860,15860,15860,15860,0
|
|
20241205,163300,822391480,15860,15860,15860,15860,0
|
|
20241205,163200,822391480,15860,15860,15860,15860,0
|
|
20241205,163100,822391480,15860,15860,15860,15860,0
|
|
20241205,163000,822391480,15860,15860,15860,15860,0
|
|
20241205,162900,822391480,15860,15860,15860,15860,0
|
|
20241205,162800,822391480,15860,15860,15860,15860,704
|
|
20241205,162700,822391480,15860,15860,15860,15860,0
|
|
20241205,162600,822391480,15860,15860,15860,15860,0
|
|
20241205,162500,822391480,15860,15860,15860,15860,0
|
|
20241205,162400,822391480,15860,15860,15860,15860,0
|
|
20241205,162300,822391480,15860,15860,15860,15860,0
|
|
20241205,162200,822391480,15860,15860,15860,15860,0
|
|
20241205,162100,822391480,15860,15860,15860,15860,0
|
|
20241205,162000,822391480,15860,15860,15860,15860,0
|
|
20241205,161900,822391480,15860,15860,15860,15860,0
|
|
20241205,161800,822391480,15860,15860,15860,15860,0
|
|
20241205,161700,822391480,15860,15860,15860,15860,0
|
|
20241205,161600,822391480,15860,15860,15860,15860,0
|
|
20241205,161500,822391480,15860,15860,15860,15860,0
|
|
20241205,161400,822391480,15860,15860,15860,15860,0
|
|
20241205,161300,822391480,15860,15860,15860,15860,0
|
|
20241205,161200,822391480,15860,15860,15860,15860,0
|
|
20241205,161100,822391480,15860,15860,15860,15860,0
|
|
20241205,161000,822391480,15860,15860,15860,15860,0
|
|
20241205,160900,822391480,15860,15860,15860,15860,0
|
|
20241205,160800,822391480,15860,15860,15860,15860,0
|
|
20241205,160700,822391480,15860,15860,15860,15860,0
|
|
20241205,160600,822391480,15860,15860,15860,15860,0
|
|
20241205,160500,822391480,15860,15860,15860,15860,0
|
|
20241205,160400,822391480,15860,15860,15860,15860,0
|
|
20241205,160300,822391480,15860,15860,15860,15860,0
|
|
20241205,160200,822391480,15860,15860,15860,15860,0
|
|
20241205,160100,822391480,15860,15860,15860,15860,0
|
|
20241205,160000,822391480,15860,15860,15860,15860,0
|
|
20241205,155900,822391480,15860,15860,15860,15860,0
|
|
20241205,155800,822391480,15860,15860,15860,15860,704
|
|
20241205,155700,822391480,15860,15860,15860,15860,0
|
|
20241205,155600,822391480,15860,15860,15860,15860,0
|
|
20241205,155500,822391480,15860,15860,15860,15860,0
|
|
20241205,155400,822391480,15860,15860,15860,15860,0
|
|
20241205,155300,822391480,15860,15860,15860,15860,0
|
|
20241205,155200,822391480,15860,15860,15860,15860,0
|
|
20241205,155100,822391480,15860,15860,15860,15860,0
|
|
20241205,155000,822391480,15860,15860,15860,15860,0
|
|
20241205,154900,822391480,15860,15860,15860,15860,0
|
|
20241205,154800,822391480,15860,15860,15860,15860,0
|
|
20241205,154700,822391480,15860,15860,15860,15860,0
|
|
20241205,154600,822391480,15860,15860,15860,15860,0
|
|
20241205,154500,822391480,15860,15860,15860,15860,0
|
|
20241205,154400,822391480,15860,15860,15860,15860,0
|
|
20241205,154300,822391480,15860,15860,15860,15860,0
|
|
20241205,154200,822391480,15860,15860,15860,15860,0
|
|
20241205,154100,822391480,15860,15860,15860,15860,0
|
|
20241205,154000,822391480,15860,15860,15860,15860,0
|
|
20241205,153900,822391480,15860,15860,15860,15860,0
|
|
20241205,153800,822391480,15860,15860,15860,15860,0
|
|
20241205,153700,822391480,15860,15860,15860,15860,0
|
|
20241205,153600,822391480,15860,15860,15860,15860,0
|
|
20241205,153500,822391480,15860,15860,15860,15860,0
|
|
20241205,153400,822391480,15860,15860,15860,15860,0
|
|
20241205,153300,822391480,15860,15860,15860,15860,0
|
|
20241205,153200,822391480,15860,15860,15860,15860,0
|
|
20241205,153100,822391480,15860,15860,15860,15860,0
|
|
20241205,153000,822391480,15860,15860,15860,15860,704
|
|
20241205,152900,811226040,15850,15850,15850,15850,0
|
|
20241205,152800,811226040,15850,15850,15850,15850,0
|
|
20241205,152700,811226040,15850,15850,15850,15850,0
|
|
20241205,152600,811226040,15850,15850,15850,15850,0
|
|
20241205,152500,811226040,15850,15850,15850,15850,0
|
|
20241205,152400,811226040,15850,15850,15850,15850,0
|
|
20241205,152300,811226040,15850,15850,15850,15850,0
|
|
20241205,152200,811226040,15850,15850,15850,15850,0
|
|
20241205,152100,811226040,15850,15850,15850,15850,0
|
|
20241205,152000,811226040,15850,15850,15850,15850,0
|
|
20241205,151900,811226040,15850,15850,15850,15850,32
|
|
20241205,151800,810718840,15860,15860,15860,15860,0
|
|
20241205,151700,810718840,15860,15860,15860,15860,3
|
|
20241205,151600,810671260,15860,15860,15860,15860,2
|
|
20241205,151500,810639540,15860,15850,15860,15850,14
|
|
20241205,151400,810417540,15840,15830,15850,15830,10
|
|
20241205,151300,810259100,15820,15820,15820,15820,0
|
|
20241205,151200,810259100,15820,15850,15850,15820,27
|
|
20241205,151100,809831670,15860,15860,15860,15860,3
|
|
20241205,151000,809784090,15860,15860,15860,15860,2
|
|
20241205,150900,809752370,15860,15860,15860,15860,0
|
|
20241205,150800,809752370,15860,15860,15860,15860,3
|
|
20241205,150700,809704790,15830,15830,15830,15830,0
|
|
20241205,150600,809704790,15830,15790,15830,15790,19
|
|
20241205,150500,809404500,15820,15850,15850,15750,2012
|
|
20241205,150400,777690860,15860,15870,15870,15860,5
|
|
20241205,150300,777611550,15880,15880,15880,15880,3
|
|
20241205,150200,777563910,15870,15870,15870,15870,0
|
|
20241205,150100,777563910,15870,15870,15870,15870,0
|
|
20241205,150000,777563910,15870,15870,15870,15870,2
|
|
20241205,145900,777532170,15870,15870,15870,15870,60
|
|
20241205,145800,776579970,15870,15870,15870,15870,3
|
|
20241205,145700,776532360,15870,15870,15870,15870,10
|
|
20241205,145600,776373660,15870,15870,15870,15870,0
|
|
20241205,145500,776373660,15870,15870,15870,15870,20
|
|
20241205,145400,776056260,15850,15850,15850,15850,0
|
|
20241205,145300,776056260,15850,15850,15850,15850,523
|
|
20241205,145200,767766710,15850,15860,15860,15850,19
|
|
20241205,145100,767465520,15850,15850,15850,15850,300
|
|
20241205,145000,762710520,15880,15880,15880,15880,1
|
|
20241205,144900,762694640,15870,15860,15870,15850,1724
|
|
20241205,144800,735357470,15860,15870,15870,15860,201
|
|
20241205,144700,732168900,15880,15880,15880,15880,0
|
|
20241205,144600,732168900,15880,15880,15880,15880,2
|
|
20241205,144500,732137140,15880,15880,15880,15880,0
|
|
20241205,144400,732137140,15880,15880,15880,15880,3
|
|
20241205,144300,732089500,15880,15890,15890,15880,300
|
|
20241205,144200,727325460,15900,15900,15900,15900,2
|
|
20241205,144100,727293660,15910,15910,15910,15910,3
|
|
20241205,144000,727245930,15910,15910,15910,15910,2
|
|
20241205,143900,727214110,15910,15910,15910,15910,0
|
|
20241205,143800,727214110,15910,15910,15910,15910,3
|
|
20241205,143700,727166380,15900,15900,15900,15900,0
|
|
20241205,143600,727166380,15900,15900,15900,15900,1
|
|
20241205,143500,727150480,15890,15890,15890,15890,0
|
|
20241205,143400,727150480,15890,15890,15890,15890,0
|
|
20241205,143300,727150480,15890,15890,15890,15890,0
|
|
20241205,143200,727150480,15890,15890,15890,15890,0
|
|
20241205,143100,727150480,15890,15890,15890,15890,0
|
|
20241205,143000,727150480,15890,15910,15910,15890,188
|
|
20241205,142900,724159920,15900,15910,15910,15900,160
|
|
20241205,142800,721615070,15920,15920,15920,15920,1
|
|
20241205,142700,721599150,15920,15920,15920,15920,12
|
|
20241205,142600,721408110,15920,15920,15920,15920,1
|
|
20241205,142500,721392190,15930,15930,15930,15930,0
|
|
20241205,142400,721392190,15930,15920,15930,15920,43
|
|
20241205,142300,720707600,15920,15920,15920,15920,62
|
|
20241205,142200,719720560,15930,15940,15940,15930,71
|
|
20241205,142100,718589490,15940,15940,15940,15940,0
|
|
20241205,142000,718589490,15940,15940,15940,15940,0
|
|
20241205,141900,718589490,15940,15940,15940,15940,3
|
|
20241205,141800,718541670,15940,15940,15940,15940,0
|
|
20241205,141700,718541670,15940,15940,15940,15940,14
|
|
20241205,141600,718318510,15940,15940,15940,15940,2
|
|
20241205,141500,718286630,15940,15940,15940,15940,0
|
|
20241205,141400,718286630,15940,15940,15940,15940,0
|
|
20241205,141300,718286630,15940,15940,15940,15940,3
|
|
20241205,141200,718238810,15930,15930,15930,15930,0
|
|
20241205,141100,718238810,15930,15930,15930,15930,0
|
|
20241205,141000,718238810,15930,15930,15930,15930,0
|
|
20241205,140900,718238810,15930,15920,15930,15920,37
|
|
20241205,140800,717649410,15930,15930,15930,15930,0
|
|
20241205,140700,717649410,15930,15930,15930,15930,0
|
|
20241205,140600,717649410,15930,15930,15930,15930,0
|
|
20241205,140500,717649410,15930,15930,15930,15930,0
|
|
20241205,140400,717649410,15930,15910,15930,15910,136
|
|
20241205,140300,715484290,15920,15900,15920,15900,413
|
|
20241205,140200,708909550,15900,15900,15900,15900,0
|
|
20241205,140100,708909550,15900,15900,15900,15900,292
|
|
20241205,140000,704266750,15890,15920,15920,15890,3340
|
|
20241205,135900,651138960,15930,15930,15930,15930,0
|
|
20241205,135800,651138960,15930,15930,15930,15930,10
|
|
20241205,135700,650979660,15900,15940,15940,15900,1082
|
|
20241205,135600,633767520,15940,15940,15940,15940,21
|
|
20241205,135500,633432780,15940,15940,15940,15940,11
|
|
20241205,135400,633257440,15940,15930,15940,15930,5
|
|
20241205,135300,633177750,15920,15930,15930,15920,100
|
|
20241205,135200,631585690,15940,15940,15940,15940,4
|
|
20241205,135100,631521930,15940,15940,15940,15940,1
|
|
20241205,135000,631505990,15920,15930,15930,15920,3
|
|
20241205,134900,631458220,15920,15920,15920,15920,0
|
|
20241205,134800,631458220,15920,15920,15920,15920,0
|
|
20241205,134700,631458220,15920,15920,15920,15920,107
|
|
20241205,134600,629754780,15920,15920,15920,15920,165
|
|
20241205,134500,627127980,15920,15920,15920,15920,202
|
|
20241205,134400,623912140,15930,15930,15930,15930,3
|
|
20241205,134300,623864350,15930,15930,15930,15930,2
|
|
20241205,134200,623832490,15930,15930,15950,15930,259
|
|
20241205,134100,619706460,15930,15930,15930,15930,4
|
|
20241205,134000,619642740,15920,15910,15930,15890,567
|
|
20241205,133900,610617090,15910,15910,15910,15910,0
|
|
20241205,133800,610617090,15910,15900,15910,15900,11
|
|
20241205,133700,610442160,15910,15900,15910,15880,1446
|
|
20241205,133600,587451640,15890,15890,15890,15890,10
|
|
20241205,133500,587292740,15890,15870,15890,15870,71
|
|
20241205,133400,586164780,15870,15880,15880,15870,40
|
|
20241205,133300,585529880,15870,15880,15880,15870,2350
|
|
20241205,133200,548234420,15890,15890,15890,15890,4
|
|
20241205,133100,548170860,15890,15890,15900,15890,401
|
|
20241205,133000,541795620,15890,15890,15890,15890,3
|
|
20241205,132900,541747950,15890,15860,15890,15860,954
|
|
20241205,132800,526596140,15850,15850,15850,15850,10
|
|
20241205,132700,526437640,15850,15840,15850,15840,360
|
|
20241205,132600,520733220,15840,15840,15840,15840,0
|
|
20241205,132500,520733220,15840,15840,15840,15840,0
|
|
20241205,132400,520733220,15840,15840,15840,15840,3
|
|
20241205,132300,520685700,15840,15840,15840,15840,0
|
|
20241205,132200,520685700,15840,15840,15840,15840,0
|
|
20241205,132100,520685700,15840,15840,15840,15840,3
|
|
20241205,132000,520638180,15830,15830,15830,15830,0
|
|
20241205,131900,520638180,15830,15830,15830,15830,3
|
|
20241205,131800,520590690,15820,15820,15820,15820,1
|
|
20241205,131700,520574870,15810,15810,15810,15810,0
|
|
20241205,131600,520574870,15810,15810,15810,15810,3
|
|
20241205,131500,520527440,15810,15810,15810,15810,0
|
|
20241205,131400,520527440,15810,15810,15810,15810,0
|
|
20241205,131300,520527440,15810,15810,15810,15810,2
|
|
20241205,131200,520495820,15800,15800,15800,15800,0
|
|
20241205,131100,520495820,15800,15800,15800,15800,0
|
|
20241205,131000,520495820,15800,15840,15840,15800,584
|
|
20241205,130900,511267620,15800,15820,15820,15790,654
|
|
20241205,130800,500930060,15820,15840,15840,15820,2700
|
|
20241205,130700,458215960,15840,15840,15840,15840,0
|
|
20241205,130600,458215960,15840,15840,15840,15840,0
|
|
20241205,130500,458215960,15840,15860,15860,15840,19
|
|
20241205,130400,457914930,15850,15850,15850,15850,0
|
|
20241205,130300,457914930,15850,15850,15850,15850,0
|
|
20241205,130200,457914930,15850,15850,15850,15850,2
|
|
20241205,130100,457883230,15850,15850,15850,15850,0
|
|
20241205,130000,457883230,15850,15860,15860,15850,4
|
|
20241205,125900,457819800,15850,15850,15850,15850,0
|
|
20241205,125800,457819800,15850,15870,15870,15850,9
|
|
20241205,125700,457677070,15860,15860,15860,15860,94
|
|
20241205,125600,456186230,15860,15850,15860,15850,45
|
|
20241205,125500,455472910,15850,15850,15850,15850,0
|
|
20241205,125400,455472910,15850,15840,15850,15840,38
|
|
20241205,125300,454870960,15840,15840,15840,15840,2
|
|
20241205,125200,454839280,15840,15840,15840,15840,3
|
|
20241205,125100,454791760,15850,15850,15850,15850,0
|
|
20241205,125000,454791760,15850,15850,15850,15850,0
|
|
20241205,124900,454791760,15850,15850,15850,15850,0
|
|
20241205,124800,454791760,15850,15840,15850,15820,15
|
|
20241205,124700,454554150,15840,15840,15840,15840,1
|
|
20241205,124600,454538310,15850,15850,15850,15850,3
|
|
20241205,124500,454490760,15850,15850,15850,15850,0
|
|
20241205,124400,454490760,15850,15850,15850,15850,0
|
|
20241205,124300,454490760,15850,15850,15850,15850,5
|
|
20241205,124200,454411510,15850,15850,15850,15850,3
|
|
20241205,124100,454363960,15850,15850,15850,15850,0
|
|
20241205,124000,454363960,15850,15850,15850,15850,2
|
|
20241205,123900,454332260,15850,15850,15850,15850,1
|
|
20241205,123800,454316410,15850,15850,15850,15850,3
|
|
20241205,123700,454268860,15850,15850,15850,15850,0
|
|
20241205,123600,454268860,15850,15850,15850,15850,0
|
|
20241205,123500,454268860,15850,15850,15850,15850,10
|
|
20241205,123400,454110360,15840,15840,15840,15840,2
|
|
20241205,123300,454078680,15840,15840,15840,15840,0
|
|
20241205,123200,454078680,15840,15840,15840,15840,0
|
|
20241205,123100,454078680,15840,15840,15840,15840,18
|
|
20241205,123000,453793560,15840,15840,15840,15840,0
|
|
20241205,122900,453793560,15840,15840,15840,15840,1
|
|
20241205,122800,453777720,15840,15840,15840,15840,52
|
|
20241205,122700,452954040,15850,15850,15850,15850,3
|
|
20241205,122600,452906490,15850,15850,15850,15850,0
|
|
20241205,122500,452906490,15850,15850,15850,15850,0
|
|
20241205,122400,452906490,15850,15850,15850,15850,5
|
|
20241205,122300,452827240,15850,15850,15850,15850,0
|
|
20241205,122200,452827240,15850,15850,15850,15850,0
|
|
20241205,122100,452827240,15850,15850,15850,15850,3
|
|
20241205,122000,452779690,15850,15850,15850,15850,0
|
|
20241205,121900,452779690,15850,15850,15850,15850,1
|
|
20241205,121800,452763840,15850,15850,15850,15850,3
|
|
20241205,121700,452716290,15850,15850,15850,15850,0
|
|
20241205,121600,452716290,15850,15850,15850,15850,3
|
|
20241205,121500,452668740,15850,15850,15850,15850,0
|
|
20241205,121400,452668740,15850,15850,15850,15850,2
|
|
20241205,121300,452637040,15850,15850,15850,15850,5
|
|
20241205,121200,452557790,15850,15850,15850,15850,0
|
|
20241205,121100,452557790,15850,15850,15850,15850,0
|
|
20241205,121000,452557790,15850,15850,15850,15850,0
|
|
20241205,120900,452557790,15850,15850,15850,15850,11
|
|
20241205,120800,452383440,15850,15850,15850,15850,0
|
|
20241205,120700,452383440,15850,15850,15850,15850,3
|
|
20241205,120600,452335890,15850,15850,15850,15850,0
|
|
20241205,120500,452335890,15850,15850,15850,15850,3
|
|
20241205,120400,452288340,15850,15850,15850,15850,1
|
|
20241205,120300,452272490,15850,15850,15850,15850,0
|
|
20241205,120200,452272490,15850,15850,15850,15850,3
|
|
20241205,120100,452224940,15850,15850,15850,15850,0
|
|
20241205,120000,452224940,15850,15840,15850,15840,60
|
|
20241205,115900,451274030,15850,15850,15850,15850,293
|
|
20241205,115800,446629980,15840,15840,15840,15840,7
|
|
20241205,115700,446519100,15840,15850,15850,15840,10
|
|
20241205,115600,446360670,15840,15840,15840,15840,8
|
|
20241205,115500,446233950,15840,15840,15850,15840,9
|
|
20241205,115400,446091380,15840,15850,15850,15840,11
|
|
20241205,115300,445917110,15840,15840,15840,15840,8
|
|
20241205,115200,445790390,15840,15850,15850,15840,107
|
|
20241205,115100,444094510,15840,15840,15840,15840,8
|
|
20241205,115000,443967790,15840,15800,15840,15800,408
|
|
20241205,114900,437508130,15780,15810,15810,15760,4237
|
|
20241205,114800,370663360,15810,15820,15820,15810,866
|
|
20241205,114700,356971400,15830,15840,15840,15830,377
|
|
20241205,114600,351000420,15840,15840,15840,15840,7
|
|
20241205,114500,350889540,15870,15870,15870,15830,15
|
|
20241205,114400,350651810,15850,15810,15850,15810,250
|
|
20241205,114300,346689630,15820,15820,15830,15800,868
|
|
20241205,114200,332966300,15830,15850,15850,15830,289
|
|
20241205,114100,328387630,15850,15850,15850,15850,7
|
|
20241205,114000,328276680,15870,15850,15870,15850,11
|
|
20241205,113900,328102270,15850,15850,15850,15850,7
|
|
20241205,113800,327991320,15850,15850,15850,15850,8
|
|
20241205,113700,327864520,15850,15850,15850,15850,7
|
|
20241205,113600,327753570,15850,15850,15850,15850,8
|
|
20241205,113500,327626770,15880,15880,15880,15880,1
|
|
20241205,113400,327610890,15850,15850,15850,15850,8
|
|
20241205,113300,327484090,15850,15850,15850,15850,7
|
|
20241205,113200,327373140,15850,15860,15860,15850,13
|
|
20241205,113100,327167040,15850,15870,15870,15850,20
|
|
20241205,113000,326849780,15850,15870,15870,15850,84
|
|
20241205,112900,325517460,15890,15890,15890,15890,0
|
|
20241205,112800,325517460,15890,15890,15890,15890,0
|
|
20241205,112700,325517460,15890,15890,15890,15890,225
|
|
20241205,112600,321942210,15880,15870,15880,15870,272
|
|
20241205,112500,317622870,15850,15850,15850,15850,0
|
|
20241205,112400,317622870,15850,15850,15850,15850,201
|
|
20241205,112300,314437020,15850,15850,15850,15850,1
|
|
20241205,112200,314421170,15870,15870,15870,15870,0
|
|
20241205,112100,314421170,15870,15870,15870,15870,118
|
|
20241205,112000,312548510,15850,15850,15850,15850,0
|
|
20241205,111900,312548510,15850,15850,15850,15850,150
|
|
20241205,111800,310171010,15850,15850,15850,15850,22
|
|
20241205,111700,309822310,15860,15860,15860,15860,0
|
|
20241205,111600,309822310,15860,15860,15860,15860,64
|
|
20241205,111500,308807270,15840,15840,15840,15840,0
|
|
20241205,111400,308807270,15840,15840,15840,15840,0
|
|
20241205,111300,308807270,15840,15850,15850,15840,168
|
|
20241205,111200,306144510,15850,15840,15850,15840,738
|
|
20241205,111100,294451210,15840,15820,15850,15820,286
|
|
20241205,111000,289919930,15820,15770,15850,15770,1783
|
|
20241205,110900,261721180,15770,15770,15770,15770,5
|
|
20241205,110800,261642330,15770,15770,15770,15770,0
|
|
20241205,110700,261642330,15770,15770,15770,15770,0
|
|
20241205,110600,261642330,15770,15740,15770,15730,88
|
|
20241205,110500,260255980,15740,15740,15740,15740,3
|
|
20241205,110400,260208760,15740,15740,15740,15740,2
|
|
20241205,110300,260177280,15740,15740,15740,15740,3
|
|
20241205,110200,260130060,15740,15740,15740,15740,407
|
|
20241205,110100,253723880,15740,15750,15750,15730,3213
|
|
20241205,110000,203182040,15750,15750,15750,15750,0
|
|
20241205,105900,203182040,15750,15750,15750,15750,0
|
|
20241205,105800,203182040,15750,15750,15750,15750,1
|
|
20241205,105700,203166290,15760,15760,15760,15760,3
|
|
20241205,105600,203119010,15760,15750,15760,15750,49
|
|
20241205,105500,202347250,15760,15760,15760,15760,0
|
|
20241205,105400,202347250,15760,15760,15760,15760,0
|
|
20241205,105300,202347250,15760,15760,15760,15760,0
|
|
20241205,105200,202347250,15760,15760,15760,15760,0
|
|
20241205,105100,202347250,15760,15760,15760,15760,1
|
|
20241205,105000,202331490,15760,15760,15760,15760,0
|
|
20241205,104900,202331490,15760,15760,15760,15760,0
|
|
20241205,104800,202331490,15760,15760,15760,15760,0
|
|
20241205,104700,202331490,15760,15760,15760,15760,1
|
|
20241205,104600,202315730,15750,15750,15750,15750,10
|
|
20241205,104500,202158230,15760,15760,15760,15760,1
|
|
20241205,104400,202142470,15760,15760,15760,15760,5
|
|
20241205,104300,202063670,15760,15760,15760,15760,6
|
|
20241205,104200,201969110,15760,15760,15760,15760,8
|
|
20241205,104100,201843030,15760,15740,15780,15740,873
|
|
20241205,104000,188084680,15740,15740,15740,15740,2
|
|
20241205,103900,188053200,15730,15730,15730,15730,1
|
|
20241205,103800,188037470,15730,15730,15730,15730,0
|
|
20241205,103700,188037470,15730,15730,15730,15730,1
|
|
20241205,103600,188021740,15720,15720,15720,15720,0
|
|
20241205,103500,188021740,15720,15720,15720,15720,0
|
|
20241205,103400,188021740,15720,15720,15720,15720,0
|
|
20241205,103300,188021740,15720,15710,15720,15710,6
|
|
20241205,103200,187927450,15740,15710,15740,15710,310
|
|
20241205,103100,183057320,15730,15730,15730,15730,6
|
|
20241205,103000,182962940,15730,15740,15740,15720,2212
|
|
20241205,102900,148167790,15750,15750,15750,15750,0
|
|
20241205,102800,148167790,15750,15750,15750,15750,0
|
|
20241205,102700,148167790,15750,15750,15750,15750,58
|
|
20241205,102600,147254290,15750,15750,15750,15750,0
|
|
20241205,102500,147254290,15750,15750,15750,15750,1
|
|
20241205,102400,147238540,15760,15760,15760,15760,0
|
|
20241205,102300,147238540,15760,15760,15760,15760,0
|
|
20241205,102200,147238540,15760,15760,15760,15760,1
|
|
20241205,102100,147222780,15760,15760,15760,15760,0
|
|
20241205,102000,147222780,15760,15760,15760,15760,0
|
|
20241205,101900,147222780,15760,15760,15760,15760,24
|
|
20241205,101800,146844540,15760,15760,15760,15760,0
|
|
20241205,101700,146844540,15760,15760,15760,15760,1
|
|
20241205,101600,146828780,15760,15760,15760,15760,0
|
|
20241205,101500,146828780,15760,15760,15760,15760,0
|
|
20241205,101400,146828780,15760,15760,15760,15760,0
|
|
20241205,101300,146828780,15760,15760,15760,15760,1
|
|
20241205,101200,146813020,15780,15780,15780,15780,0
|
|
20241205,101100,146813020,15780,15780,15780,15780,0
|
|
20241205,101000,146813020,15780,15780,15780,15780,0
|
|
20241205,100900,146813020,15780,15780,15780,15780,0
|
|
20241205,100800,146813020,15780,15770,15780,15770,304
|
|
20241205,100700,142017220,15780,15780,15780,15780,0
|
|
20241205,100600,142017220,15780,15780,15780,15780,0
|
|
20241205,100500,142017220,15780,15780,15780,15780,0
|
|
20241205,100400,142017220,15780,15780,15780,15780,0
|
|
20241205,100300,142017220,15780,15780,15780,15780,101
|
|
20241205,100200,140423440,15770,15770,15770,15770,125
|
|
20241205,100100,138452190,15740,15750,15770,15720,3636
|
|
20241205,100000,81272820,15740,15740,15740,15740,0
|
|
20241205,095900,81272820,15740,15740,15740,15740,0
|
|
20241205,095800,81272820,15740,15710,15740,15710,58
|
|
20241205,095700,80360270,15710,15710,15710,15710,0
|
|
20241205,095600,80360270,15710,15710,15710,15710,2
|
|
20241205,095500,80328850,15710,15710,15710,15710,500
|
|
20241205,095400,72473850,15740,15730,15740,15730,3
|
|
20241205,095300,72426640,15740,15730,15740,15730,95
|
|
20241205,095200,70932150,15730,15730,15730,15730,0
|
|
20241205,095100,70932150,15730,15730,15730,15730,0
|
|
20241205,095000,70932150,15730,15730,15730,15730,0
|
|
20241205,094900,70932150,15730,15730,15730,15730,0
|
|
20241205,094800,70932150,15730,15730,15730,15730,1
|
|
20241205,094700,70916420,15730,15730,15730,15730,0
|
|
20241205,094600,70916420,15730,15730,15730,15730,0
|
|
20241205,094500,70916420,15730,15730,15730,15730,0
|
|
20241205,094400,70916420,15730,15730,15730,15730,0
|
|
20241205,094300,70916420,15730,15710,15730,15710,4
|
|
20241205,094200,70853520,15710,15690,15710,15690,18
|
|
20241205,094100,70570780,15690,15690,15690,15690,0
|
|
20241205,094000,70570780,15690,15690,15690,15690,301
|
|
20241205,093900,65848090,15710,15710,15710,15710,0
|
|
20241205,093800,65848090,15710,15710,15710,15710,1
|
|
20241205,093700,65832380,15710,15710,15710,15710,0
|
|
20241205,093600,65832380,15710,15710,15710,15710,0
|
|
20241205,093500,65832380,15710,15710,15710,15710,0
|
|
20241205,093400,65832380,15710,15710,15710,15710,1
|
|
20241205,093300,65816670,15700,15700,15700,15700,1
|
|
20241205,093200,65800970,15700,15700,15700,15700,0
|
|
20241205,093100,65800970,15700,15700,15700,15700,0
|
|
20241205,093000,65800970,15700,15710,15710,15700,2101
|
|
20241205,092900,32815260,15720,15720,15720,15720,5
|
|
20241205,092800,32736660,15720,15720,15720,15720,29
|
|
20241205,092700,32280780,15700,15700,15700,15700,5
|
|
20241205,092600,32202280,15690,15690,15690,15690,100
|
|
20241205,092500,30633280,15680,15680,15680,15680,0
|
|
20241205,092400,30633280,15680,15680,15680,15680,8
|
|
20241205,092300,30507840,15670,15670,15670,15670,1
|
|
20241205,092200,30492170,15670,15670,15670,15670,1
|
|
20241205,092100,30476500,15680,15680,15680,15680,0
|
|
20241205,092000,30476500,15680,15680,15680,15680,0
|
|
20241205,091900,30476500,15680,15660,15680,15660,4
|
|
20241205,091800,30413840,15660,15660,15660,15660,0
|
|
20241205,091700,30413840,15660,15660,15660,15660,81
|
|
20241205,091600,29145380,15630,15630,15630,15630,0
|
|
20241205,091500,29145380,15630,15600,15630,15600,142
|
|
20241205,091400,26926010,15580,15570,15580,15570,279
|
|
20241205,091300,22581950,15570,15640,15640,15570,493
|
|
20241205,091200,14883450,15660,15660,15660,15660,600
|
|
20241205,091100,5487450,15660,15660,15660,15660,10
|
|
20241205,091000,5330850,15670,15670,15670,15670,0
|
|
20241205,090900,5330850,15670,15670,15670,15670,1
|
|
20241205,090800,5315180,15640,15640,15640,15640,0
|
|
20241205,090700,5315180,15640,15670,15670,15640,95
|
|
20241205,090600,3828610,15680,15680,15680,15680,1
|
|
20241205,090500,3812930,15680,15680,15680,15680,91
|
|
20241205,090400,2386050,15680,15680,15680,15680,0
|
|
20241205,090300,2386050,15680,15680,15680,15680,0
|
|
20241205,090200,2386050,15680,15690,15690,15680,23
|
|
20241205,090100,2025300,15700,15700,15700,15700,0
|
|
20241205,090000,2025300,15700,15700,15700,15700,129
|