668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,200500,230092550,15550,15550,15550,15550,419
|
|
20241203,200400,230092550,15550,15550,15550,15550,0
|
|
20241203,200300,230092550,15550,15550,15550,15550,0
|
|
20241203,200200,230092550,15550,15550,15550,15550,0
|
|
20241203,200100,230092550,15550,15550,15550,15550,0
|
|
20241203,200000,230092550,15550,15550,15550,15550,0
|
|
20241203,195900,230092550,15550,15550,15550,15550,0
|
|
20241203,195800,230092550,15550,15550,15550,15550,0
|
|
20241203,195700,230092550,15550,15550,15550,15550,0
|
|
20241203,195600,230092550,15550,15550,15550,15550,0
|
|
20241203,195500,230092550,15550,15550,15550,15550,0
|
|
20241203,195400,230092550,15550,15550,15550,15550,0
|
|
20241203,195300,230092550,15550,15550,15550,15550,0
|
|
20241203,195200,230092550,15550,15550,15550,15550,0
|
|
20241203,195100,230092550,15550,15550,15550,15550,0
|
|
20241203,195000,230092550,15550,15550,15550,15550,0
|
|
20241203,194900,230092550,15550,15550,15550,15550,0
|
|
20241203,194800,230092550,15550,15550,15550,15550,0
|
|
20241203,194700,230092550,15550,15550,15550,15550,0
|
|
20241203,194600,230092550,15550,15550,15550,15550,0
|
|
20241203,194500,230092550,15550,15550,15550,15550,0
|
|
20241203,194400,230092550,15550,15550,15550,15550,0
|
|
20241203,194300,230092550,15550,15550,15550,15550,0
|
|
20241203,194200,230092550,15550,15550,15550,15550,0
|
|
20241203,194100,230092550,15550,15550,15550,15550,0
|
|
20241203,194000,230092550,15550,15550,15550,15550,0
|
|
20241203,193900,230092550,15550,15550,15550,15550,0
|
|
20241203,193800,230092550,15550,15550,15550,15550,0
|
|
20241203,193700,230092550,15550,15550,15550,15550,0
|
|
20241203,193600,230092550,15550,15550,15550,15550,0
|
|
20241203,193500,230092550,15550,15550,15550,15550,419
|
|
20241203,193400,230092550,15550,15550,15550,15550,0
|
|
20241203,193300,230092550,15550,15550,15550,15550,0
|
|
20241203,193200,230092550,15550,15550,15550,15550,0
|
|
20241203,193100,230092550,15550,15550,15550,15550,0
|
|
20241203,193000,230092550,15550,15550,15550,15550,0
|
|
20241203,192900,230092550,15550,15550,15550,15550,0
|
|
20241203,192800,230092550,15550,15550,15550,15550,0
|
|
20241203,192700,230092550,15550,15550,15550,15550,0
|
|
20241203,192600,230092550,15550,15550,15550,15550,0
|
|
20241203,192500,230092550,15550,15550,15550,15550,0
|
|
20241203,192400,230092550,15550,15550,15550,15550,0
|
|
20241203,192300,230092550,15550,15550,15550,15550,0
|
|
20241203,192200,230092550,15550,15550,15550,15550,0
|
|
20241203,192100,230092550,15550,15550,15550,15550,0
|
|
20241203,192000,230092550,15550,15550,15550,15550,0
|
|
20241203,191900,230092550,15550,15550,15550,15550,0
|
|
20241203,191800,230092550,15550,15550,15550,15550,0
|
|
20241203,191700,230092550,15550,15550,15550,15550,0
|
|
20241203,191600,230092550,15550,15550,15550,15550,0
|
|
20241203,191500,230092550,15550,15550,15550,15550,0
|
|
20241203,191400,230092550,15550,15550,15550,15550,0
|
|
20241203,191300,230092550,15550,15550,15550,15550,0
|
|
20241203,191200,230092550,15550,15550,15550,15550,0
|
|
20241203,191100,230092550,15550,15550,15550,15550,0
|
|
20241203,191000,230092550,15550,15550,15550,15550,0
|
|
20241203,190900,230092550,15550,15550,15550,15550,0
|
|
20241203,190800,230092550,15550,15550,15550,15550,0
|
|
20241203,190700,230092550,15550,15550,15550,15550,0
|
|
20241203,190600,230092550,15550,15550,15550,15550,0
|
|
20241203,190500,230092550,15550,15550,15550,15550,419
|
|
20241203,190400,230092550,15550,15550,15550,15550,0
|
|
20241203,190300,230092550,15550,15550,15550,15550,0
|
|
20241203,190200,230092550,15550,15550,15550,15550,0
|
|
20241203,190100,230092550,15550,15550,15550,15550,0
|
|
20241203,190000,230092550,15550,15550,15550,15550,0
|
|
20241203,185900,230092550,15550,15550,15550,15550,0
|
|
20241203,185800,230092550,15550,15550,15550,15550,0
|
|
20241203,185700,230092550,15550,15550,15550,15550,0
|
|
20241203,185600,230092550,15550,15550,15550,15550,0
|
|
20241203,185500,230092550,15550,15550,15550,15550,0
|
|
20241203,185400,230092550,15550,15550,15550,15550,0
|
|
20241203,185300,230092550,15550,15550,15550,15550,0
|
|
20241203,185200,230092550,15550,15550,15550,15550,0
|
|
20241203,185100,230092550,15550,15550,15550,15550,0
|
|
20241203,185000,230092550,15550,15550,15550,15550,0
|
|
20241203,184900,230092550,15550,15550,15550,15550,0
|
|
20241203,184800,230092550,15550,15550,15550,15550,0
|
|
20241203,184700,230092550,15550,15550,15550,15550,0
|
|
20241203,184600,230092550,15550,15550,15550,15550,0
|
|
20241203,184500,230092550,15550,15550,15550,15550,0
|
|
20241203,184400,230092550,15550,15550,15550,15550,0
|
|
20241203,184300,230092550,15550,15550,15550,15550,0
|
|
20241203,184200,230092550,15550,15550,15550,15550,0
|
|
20241203,184100,230092550,15550,15550,15550,15550,0
|
|
20241203,184000,230092550,15550,15550,15550,15550,0
|
|
20241203,183900,230092550,15550,15550,15550,15550,0
|
|
20241203,183800,230092550,15550,15550,15550,15550,0
|
|
20241203,183700,230092550,15550,15550,15550,15550,0
|
|
20241203,183600,230092550,15550,15550,15550,15550,0
|
|
20241203,183500,230092550,15550,15550,15550,15550,419
|
|
20241203,183400,230092550,15550,15550,15550,15550,0
|
|
20241203,183300,230092550,15550,15550,15550,15550,0
|
|
20241203,183200,230092550,15550,15550,15550,15550,0
|
|
20241203,183100,230092550,15550,15550,15550,15550,0
|
|
20241203,183000,230092550,15550,15550,15550,15550,0
|
|
20241203,182900,230092550,15550,15550,15550,15550,0
|
|
20241203,182800,230092550,15550,15550,15550,15550,0
|
|
20241203,182700,230092550,15550,15550,15550,15550,0
|
|
20241203,182600,230092550,15550,15550,15550,15550,0
|
|
20241203,182500,230092550,15550,15550,15550,15550,0
|
|
20241203,182400,230092550,15550,15550,15550,15550,0
|
|
20241203,182300,230092550,15550,15550,15550,15550,0
|
|
20241203,182200,230092550,15550,15550,15550,15550,0
|
|
20241203,182100,230092550,15550,15550,15550,15550,0
|
|
20241203,182000,230092550,15550,15550,15550,15550,0
|
|
20241203,181900,230092550,15550,15550,15550,15550,0
|
|
20241203,181800,230092550,15550,15550,15550,15550,0
|
|
20241203,181700,230092550,15550,15550,15550,15550,0
|
|
20241203,181600,230092550,15550,15550,15550,15550,0
|
|
20241203,181500,230092550,15550,15550,15550,15550,0
|
|
20241203,181400,230092550,15550,15550,15550,15550,0
|
|
20241203,181300,230092550,15550,15550,15550,15550,0
|
|
20241203,181200,230092550,15550,15550,15550,15550,0
|
|
20241203,181100,230092550,15550,15550,15550,15550,0
|
|
20241203,181000,230092550,15550,15550,15550,15550,0
|
|
20241203,180900,230092550,15550,15550,15550,15550,0
|
|
20241203,180800,230092550,15550,15550,15550,15550,0
|
|
20241203,180700,230092550,15550,15550,15550,15550,0
|
|
20241203,180600,230092550,15550,15550,15550,15550,0
|
|
20241203,180500,230092550,15550,15550,15550,15550,419
|
|
20241203,180400,230092550,15550,15550,15550,15550,0
|
|
20241203,180300,230092550,15550,15550,15550,15550,0
|
|
20241203,180200,230092550,15550,15550,15550,15550,0
|
|
20241203,180100,230092550,15550,15550,15550,15550,0
|
|
20241203,180000,230092550,15550,15550,15550,15550,0
|
|
20241203,175900,230092550,15550,15550,15550,15550,0
|
|
20241203,175800,230092550,15550,15550,15550,15550,0
|
|
20241203,175700,230092550,15550,15550,15550,15550,0
|
|
20241203,175600,230092550,15550,15550,15550,15550,0
|
|
20241203,175500,230092550,15550,15550,15550,15550,0
|
|
20241203,175400,230092550,15550,15550,15550,15550,0
|
|
20241203,175300,230092550,15550,15550,15550,15550,0
|
|
20241203,175200,230092550,15550,15550,15550,15550,0
|
|
20241203,175100,230092550,15550,15550,15550,15550,0
|
|
20241203,175000,230092550,15550,15550,15550,15550,0
|
|
20241203,174900,230092550,15550,15550,15550,15550,0
|
|
20241203,174800,230092550,15550,15550,15550,15550,0
|
|
20241203,174700,230092550,15550,15550,15550,15550,0
|
|
20241203,174600,230092550,15550,15550,15550,15550,0
|
|
20241203,174500,230092550,15550,15550,15550,15550,0
|
|
20241203,174400,230092550,15550,15550,15550,15550,0
|
|
20241203,174300,230092550,15550,15550,15550,15550,0
|
|
20241203,174200,230092550,15550,15550,15550,15550,0
|
|
20241203,174100,230092550,15550,15550,15550,15550,0
|
|
20241203,174000,230092550,15550,15550,15550,15550,0
|
|
20241203,173900,230092550,15550,15550,15550,15550,0
|
|
20241203,173800,230092550,15550,15550,15550,15550,0
|
|
20241203,173700,230092550,15550,15550,15550,15550,0
|
|
20241203,173600,230092550,15550,15550,15550,15550,0
|
|
20241203,173500,230092550,15550,15550,15550,15550,419
|
|
20241203,173400,230092550,15550,15550,15550,15550,0
|
|
20241203,173300,230092550,15550,15550,15550,15550,0
|
|
20241203,173200,230092550,15550,15550,15550,15550,0
|
|
20241203,173100,230092550,15550,15550,15550,15550,0
|
|
20241203,173000,230092550,15550,15550,15550,15550,0
|
|
20241203,172900,230092550,15550,15550,15550,15550,0
|
|
20241203,172800,230092550,15550,15550,15550,15550,0
|
|
20241203,172700,230092550,15550,15550,15550,15550,0
|
|
20241203,172600,230092550,15550,15550,15550,15550,0
|
|
20241203,172500,230092550,15550,15550,15550,15550,0
|
|
20241203,172400,230092550,15550,15550,15550,15550,0
|
|
20241203,172300,230092550,15550,15550,15550,15550,0
|
|
20241203,172200,230092550,15550,15550,15550,15550,0
|
|
20241203,172100,230092550,15550,15550,15550,15550,0
|
|
20241203,172000,230092550,15550,15550,15550,15550,0
|
|
20241203,171900,230092550,15550,15550,15550,15550,0
|
|
20241203,171800,230092550,15550,15550,15550,15550,0
|
|
20241203,171700,230092550,15550,15550,15550,15550,0
|
|
20241203,171600,230092550,15550,15550,15550,15550,0
|
|
20241203,171500,230092550,15550,15550,15550,15550,0
|
|
20241203,171400,230092550,15550,15550,15550,15550,0
|
|
20241203,171300,230092550,15550,15550,15550,15550,0
|
|
20241203,171200,230092550,15550,15550,15550,15550,0
|
|
20241203,171100,230092550,15550,15550,15550,15550,0
|
|
20241203,171000,230092550,15550,15550,15550,15550,0
|
|
20241203,170900,230092550,15550,15550,15550,15550,0
|
|
20241203,170800,230092550,15550,15550,15550,15550,0
|
|
20241203,170700,230092550,15550,15550,15550,15550,0
|
|
20241203,170600,230092550,15550,15550,15550,15550,0
|
|
20241203,170500,230092550,15550,15550,15550,15550,419
|
|
20241203,170400,230092550,15550,15550,15550,15550,0
|
|
20241203,170300,230092550,15550,15550,15550,15550,0
|
|
20241203,170200,230092550,15550,15550,15550,15550,0
|
|
20241203,170100,230092550,15550,15550,15550,15550,0
|
|
20241203,170000,230092550,15550,15550,15550,15550,0
|
|
20241203,165900,230092550,15550,15550,15550,15550,0
|
|
20241203,165800,230092550,15550,15550,15550,15550,0
|
|
20241203,165700,230092550,15550,15550,15550,15550,0
|
|
20241203,165600,230092550,15550,15550,15550,15550,0
|
|
20241203,165500,230092550,15550,15550,15550,15550,0
|
|
20241203,165400,230092550,15550,15550,15550,15550,0
|
|
20241203,165300,230092550,15550,15550,15550,15550,0
|
|
20241203,165200,230092550,15550,15550,15550,15550,0
|
|
20241203,165100,230092550,15550,15550,15550,15550,0
|
|
20241203,165000,230092550,15550,15550,15550,15550,0
|
|
20241203,164900,230092550,15550,15550,15550,15550,0
|
|
20241203,164800,230092550,15550,15550,15550,15550,0
|
|
20241203,164700,230092550,15550,15550,15550,15550,0
|
|
20241203,164600,230092550,15550,15550,15550,15550,0
|
|
20241203,164500,230092550,15550,15550,15550,15550,0
|
|
20241203,164400,230092550,15550,15550,15550,15550,0
|
|
20241203,164300,230092550,15550,15550,15550,15550,0
|
|
20241203,164200,230092550,15550,15550,15550,15550,0
|
|
20241203,164100,230092550,15550,15550,15550,15550,0
|
|
20241203,164000,230092550,15550,15550,15550,15550,0
|
|
20241203,163900,230092550,15550,15550,15550,15550,0
|
|
20241203,163800,230092550,15550,15550,15550,15550,0
|
|
20241203,163700,230092550,15550,15550,15550,15550,0
|
|
20241203,163600,230092550,15550,15550,15550,15550,0
|
|
20241203,163500,230092550,15550,15550,15550,15550,419
|
|
20241203,163400,230092550,15550,15550,15550,15550,0
|
|
20241203,163300,230092550,15550,15550,15550,15550,0
|
|
20241203,163200,230092550,15550,15550,15550,15550,0
|
|
20241203,163100,230092550,15550,15550,15550,15550,0
|
|
20241203,163000,230092550,15550,15550,15550,15550,0
|
|
20241203,162900,230092550,15550,15550,15550,15550,0
|
|
20241203,162800,230092550,15550,15550,15550,15550,0
|
|
20241203,162700,230092550,15550,15550,15550,15550,0
|
|
20241203,162600,230092550,15550,15550,15550,15550,0
|
|
20241203,162500,230092550,15550,15550,15550,15550,0
|
|
20241203,162400,230092550,15550,15550,15550,15550,0
|
|
20241203,162300,230092550,15550,15550,15550,15550,0
|
|
20241203,162200,230092550,15550,15550,15550,15550,0
|
|
20241203,162100,230092550,15550,15550,15550,15550,0
|
|
20241203,162000,230092550,15550,15550,15550,15550,0
|
|
20241203,161900,230092550,15550,15550,15550,15550,0
|
|
20241203,161800,230092550,15550,15550,15550,15550,0
|
|
20241203,161700,230092550,15550,15550,15550,15550,0
|
|
20241203,161600,230092550,15550,15550,15550,15550,0
|
|
20241203,161500,230092550,15550,15550,15550,15550,0
|
|
20241203,161400,230092550,15550,15550,15550,15550,0
|
|
20241203,161300,230092550,15550,15550,15550,15550,0
|
|
20241203,161200,230092550,15550,15550,15550,15550,0
|
|
20241203,161100,230092550,15550,15550,15550,15550,0
|
|
20241203,161000,230092550,15550,15550,15550,15550,0
|
|
20241203,160900,230092550,15550,15550,15550,15550,0
|
|
20241203,160800,230092550,15550,15550,15550,15550,0
|
|
20241203,160700,230092550,15550,15550,15550,15550,0
|
|
20241203,160600,230092550,15550,15550,15550,15550,0
|
|
20241203,160500,230092550,15550,15550,15550,15550,419
|
|
20241203,160400,230092550,15550,15550,15550,15550,0
|
|
20241203,160300,230092550,15550,15550,15550,15550,0
|
|
20241203,160200,230092550,15550,15550,15550,15550,0
|
|
20241203,160100,230092550,15550,15550,15550,15550,0
|
|
20241203,160000,230092550,15550,15550,15550,15550,0
|
|
20241203,155900,230092550,15550,15550,15550,15550,0
|
|
20241203,155800,230092550,15550,15550,15550,15550,0
|
|
20241203,155700,230092550,15550,15550,15550,15550,0
|
|
20241203,155600,230092550,15550,15550,15550,15550,0
|
|
20241203,155500,230092550,15550,15550,15550,15550,0
|
|
20241203,155400,230092550,15550,15550,15550,15550,0
|
|
20241203,155300,230092550,15550,15550,15550,15550,0
|
|
20241203,155200,230092550,15550,15550,15550,15550,0
|
|
20241203,155100,230092550,15550,15550,15550,15550,0
|
|
20241203,155000,230092550,15550,15550,15550,15550,0
|
|
20241203,154900,230092550,15550,15550,15550,15550,0
|
|
20241203,154800,230092550,15550,15550,15550,15550,0
|
|
20241203,154700,230092550,15550,15550,15550,15550,0
|
|
20241203,154600,230092550,15550,15550,15550,15550,0
|
|
20241203,154500,230092550,15550,15550,15550,15550,0
|
|
20241203,154400,230092550,15550,15550,15550,15550,0
|
|
20241203,154300,230092550,15550,15550,15550,15550,0
|
|
20241203,154200,230092550,15550,15550,15550,15550,0
|
|
20241203,154100,230092550,15550,15550,15550,15550,0
|
|
20241203,154000,230092550,15550,15550,15550,15550,0
|
|
20241203,153900,230092550,15550,15550,15550,15550,0
|
|
20241203,153800,230092550,15550,15550,15550,15550,0
|
|
20241203,153700,230092550,15550,15550,15550,15550,0
|
|
20241203,153600,230092550,15550,15550,15550,15550,0
|
|
20241203,153500,230092550,15550,15550,15550,15550,419
|
|
20241203,153400,230092550,15550,15550,15550,15550,0
|
|
20241203,153300,230092550,15550,15550,15550,15550,0
|
|
20241203,153200,230092550,15550,15550,15550,15550,0
|
|
20241203,153100,230092550,15550,15550,15550,15550,0
|
|
20241203,153000,230092550,15550,15550,15550,15550,419
|
|
20241203,152900,223577100,15580,15580,15580,15580,0
|
|
20241203,152800,223577100,15580,15580,15580,15580,0
|
|
20241203,152700,223577100,15580,15580,15580,15580,0
|
|
20241203,152600,223577100,15580,15580,15580,15580,0
|
|
20241203,152500,223577100,15580,15580,15580,15580,0
|
|
20241203,152400,223577100,15580,15580,15580,15580,0
|
|
20241203,152300,223577100,15580,15580,15580,15580,0
|
|
20241203,152200,223577100,15580,15580,15580,15580,0
|
|
20241203,152100,223577100,15580,15580,15580,15580,0
|
|
20241203,152000,223577100,15580,15580,15580,15580,0
|
|
20241203,151900,223577100,15580,15570,15580,15570,47
|
|
20241203,151800,222845060,15570,15540,15570,15530,602
|
|
20241203,151700,213489150,15540,15530,15540,15530,38
|
|
20241203,151600,212898750,15540,15580,15580,15540,65
|
|
20241203,151500,211887600,15600,15580,15600,15580,152
|
|
20241203,151400,209519170,15590,15590,15590,15590,0
|
|
20241203,151300,209519170,15590,15580,15590,15580,87
|
|
20241203,151200,208163540,15580,15580,15580,15580,0
|
|
20241203,151100,208163540,15580,15580,15580,15580,1
|
|
20241203,151000,208147960,15570,15570,15570,15570,3
|
|
20241203,150900,208101250,15580,15580,15580,15580,0
|
|
20241203,150800,208101250,15580,15580,15580,15580,2
|
|
20241203,150700,208070090,15580,15580,15580,15580,0
|
|
20241203,150600,208070090,15580,15570,15580,15570,8
|
|
20241203,150500,207945520,15580,15580,15580,15580,7
|
|
20241203,150400,207836460,15580,15580,15580,15580,0
|
|
20241203,150300,207836460,15580,15580,15580,15580,0
|
|
20241203,150200,207836460,15580,15580,15580,15580,0
|
|
20241203,150100,207836460,15580,15580,15580,15580,0
|
|
20241203,150000,207836460,15580,15580,15580,15560,7
|
|
20241203,145900,207727420,15580,15580,15580,15580,0
|
|
20241203,145800,207727420,15580,15580,15580,15580,4
|
|
20241203,145700,207665100,15580,15580,15580,15580,25
|
|
20241203,145600,207275600,15580,15560,15580,15560,41
|
|
20241203,145500,206636840,15550,15550,15560,15550,4
|
|
20241203,145400,206574630,15550,15540,15550,15540,10
|
|
20241203,145300,206419200,15580,15580,15580,15580,0
|
|
20241203,145200,206419200,15580,15580,15580,15580,0
|
|
20241203,145100,206419200,15580,15580,15580,15580,0
|
|
20241203,145000,206419200,15580,15580,15580,15580,0
|
|
20241203,144900,206419200,15580,15580,15580,15580,3
|
|
20241203,144800,206372460,15540,15520,15560,15520,51
|
|
20241203,144700,205579350,15520,15550,15550,15520,360
|
|
20241203,144600,199989300,15560,15560,15560,15560,1
|
|
20241203,144500,199973740,15560,15570,15570,15560,17
|
|
20241203,144400,199709200,15580,15580,15580,15580,0
|
|
20241203,144300,199709200,15580,15580,15580,15580,0
|
|
20241203,144200,199709200,15580,15580,15580,15580,5
|
|
20241203,144100,199631300,15570,15570,15570,15570,9
|
|
20241203,144000,199491170,15590,15590,15590,15590,0
|
|
20241203,143900,199491170,15590,15590,15590,15590,0
|
|
20241203,143800,199491170,15590,15590,15590,15590,0
|
|
20241203,143700,199491170,15590,15590,15590,15590,1
|
|
20241203,143600,199475580,15590,15560,15590,15560,8
|
|
20241203,143500,199350940,15560,15560,15560,15560,5
|
|
20241203,143400,199273140,15560,15560,15560,15560,3
|
|
20241203,143300,199226460,15560,15560,15560,15560,28
|
|
20241203,143200,198790780,15560,15570,15570,15560,52
|
|
20241203,143100,197981550,15570,15570,15570,15570,0
|
|
20241203,143000,197981550,15570,15570,15570,15570,0
|
|
20241203,142900,197981550,15570,15570,15570,15570,0
|
|
20241203,142800,197981550,15570,15570,15570,15570,0
|
|
20241203,142700,197981550,15570,15560,15570,15560,34
|
|
20241203,142600,197452500,15560,15560,15560,15560,2
|
|
20241203,142500,197421380,15570,15570,15570,15570,1
|
|
20241203,142400,197405810,15570,15570,15570,15570,6
|
|
20241203,142300,197312390,15570,15570,15570,15570,5
|
|
20241203,142200,197234540,15570,15600,15600,15570,9
|
|
20241203,142100,197094380,15570,15560,15580,15560,16
|
|
20241203,142000,196845370,15560,15560,15560,15560,5
|
|
20241203,141900,196767570,15560,15560,15560,15560,7
|
|
20241203,141800,196658650,15560,15570,15570,15560,17
|
|
20241203,141700,196394070,15570,15570,15570,15560,94
|
|
20241203,141600,194931300,15580,15580,15580,15580,17
|
|
20241203,141500,194666440,15590,15590,15590,15590,5
|
|
20241203,141400,194588490,15590,15590,15590,15590,3
|
|
20241203,141300,194541720,15600,15600,15600,15600,0
|
|
20241203,141200,194541720,15600,15600,15600,15600,0
|
|
20241203,141100,194541720,15600,15600,15600,15600,1
|
|
20241203,141000,194526120,15580,15580,15580,15580,1
|
|
20241203,140900,194510540,15580,15580,15580,15580,0
|
|
20241203,140800,194510540,15580,15580,15580,15580,0
|
|
20241203,140700,194510540,15580,15580,15580,15580,0
|
|
20241203,140600,194510540,15580,15580,15580,15580,0
|
|
20241203,140500,194510540,15580,15580,15580,15580,0
|
|
20241203,140400,194510540,15580,15580,15580,15580,0
|
|
20241203,140300,194510540,15580,15580,15580,15580,0
|
|
20241203,140200,194510540,15580,15580,15580,15580,0
|
|
20241203,140100,194510540,15580,15580,15580,15580,0
|
|
20241203,140000,194510540,15580,15570,15580,15570,2
|
|
20241203,135900,194479390,15570,15600,15600,15560,442
|
|
20241203,135800,187600310,15570,15550,15570,15540,186
|
|
20241203,135700,184708680,15540,15550,15550,15540,154
|
|
20241203,135600,182315100,15550,15570,15570,15550,48
|
|
20241203,135500,181568320,15580,15580,15580,15580,0
|
|
20241203,135400,181568320,15580,15590,15590,15580,133
|
|
20241203,135300,179495360,15600,15600,15600,15600,0
|
|
20241203,135200,179495360,15600,15600,15600,15600,4
|
|
20241203,135100,179432960,15600,15600,15600,15600,0
|
|
20241203,135000,179432960,15600,15600,15600,15600,3
|
|
20241203,134900,179386160,15620,15620,15620,15620,0
|
|
20241203,134800,179386160,15620,15620,15620,15620,0
|
|
20241203,134700,179386160,15620,15620,15620,15620,0
|
|
20241203,134600,179386160,15620,15620,15620,15620,0
|
|
20241203,134500,179386160,15620,15620,15620,15620,1
|
|
20241203,134400,179370540,15610,15610,15610,15610,0
|
|
20241203,134300,179370540,15610,15610,15610,15610,0
|
|
20241203,134200,179370540,15610,15610,15610,15610,0
|
|
20241203,134100,179370540,15610,15610,15610,15610,0
|
|
20241203,134000,179370540,15610,15610,15610,15610,55
|
|
20241203,133900,178511990,15610,15610,15610,15610,0
|
|
20241203,133800,178511990,15610,15610,15610,15610,0
|
|
20241203,133700,178511990,15610,15610,15610,15610,0
|
|
20241203,133600,178511990,15610,15610,15610,15610,0
|
|
20241203,133500,178511990,15610,15610,15610,15610,30
|
|
20241203,133400,178043690,15610,15610,15610,15610,0
|
|
20241203,133300,178043690,15610,15610,15610,15610,0
|
|
20241203,133200,178043690,15610,15610,15610,15610,0
|
|
20241203,133100,178043690,15610,15610,15610,15610,0
|
|
20241203,133000,178043690,15610,15610,15610,15610,0
|
|
20241203,132900,178043690,15610,15610,15610,15610,0
|
|
20241203,132800,178043690,15610,15610,15610,15610,0
|
|
20241203,132700,178043690,15610,15610,15610,15610,0
|
|
20241203,132600,178043690,15610,15610,15610,15610,5
|
|
20241203,132500,177965640,15590,15590,15590,15590,0
|
|
20241203,132400,177965640,15590,15590,15590,15590,0
|
|
20241203,132300,177965640,15590,15590,15590,15590,10
|
|
20241203,132200,177809740,15610,15610,15610,15610,0
|
|
20241203,132100,177809740,15610,15610,15610,15610,1
|
|
20241203,132000,177794130,15610,15610,15610,15610,6
|
|
20241203,131900,177700470,15610,15610,15610,15610,0
|
|
20241203,131800,177700470,15610,15610,15610,15610,0
|
|
20241203,131700,177700470,15610,15610,15610,15610,0
|
|
20241203,131600,177700470,15610,15610,15610,15610,0
|
|
20241203,131500,177700470,15610,15610,15610,15610,0
|
|
20241203,131400,177700470,15610,15610,15610,15610,0
|
|
20241203,131300,177700470,15610,15610,15610,15610,0
|
|
20241203,131200,177700470,15610,15610,15610,15610,0
|
|
20241203,131100,177700470,15610,15610,15610,15610,0
|
|
20241203,131000,177700470,15610,15610,15610,15610,0
|
|
20241203,130900,177700470,15610,15610,15610,15610,0
|
|
20241203,130800,177700470,15610,15610,15610,15610,0
|
|
20241203,130700,177700470,15610,15610,15610,15610,0
|
|
20241203,130600,177700470,15610,15610,15610,15610,0
|
|
20241203,130500,177700470,15610,15610,15610,15610,0
|
|
20241203,130400,177700470,15610,15610,15610,15610,0
|
|
20241203,130300,177700470,15610,15610,15610,15610,0
|
|
20241203,130200,177700470,15610,15590,15610,15590,36
|
|
20241203,130100,177138910,15590,15590,15590,15590,10
|
|
20241203,130000,176983010,15590,15590,15590,15590,4
|
|
20241203,125900,176920650,15590,15590,15590,15590,4
|
|
20241203,125800,176858290,15590,15590,15590,15590,34
|
|
20241203,125700,176328230,15590,15590,15590,15590,18
|
|
20241203,125600,176047610,15600,15600,15600,15600,1
|
|
20241203,125500,176032010,15590,15590,15590,15590,0
|
|
20241203,125400,176032010,15590,15590,15590,15590,48
|
|
20241203,125300,175283690,15610,15610,15610,15610,1
|
|
20241203,125200,175268080,15600,15600,15600,15600,2
|
|
20241203,125100,175236880,15620,15620,15620,15620,0
|
|
20241203,125000,175236880,15620,15620,15620,15620,2
|
|
20241203,124900,175205640,15620,15610,15620,15610,21
|
|
20241203,124800,174877820,15610,15610,15610,15610,0
|
|
20241203,124700,174877820,15610,15610,15610,15610,7
|
|
20241203,124600,174768550,15610,15610,15610,15610,0
|
|
20241203,124500,174768550,15610,15610,15610,15610,0
|
|
20241203,124400,174768550,15610,15610,15610,15610,0
|
|
20241203,124300,174768550,15610,15610,15610,15610,5
|
|
20241203,124200,174690500,15610,15610,15610,15610,0
|
|
20241203,124100,174690500,15610,15610,15610,15610,0
|
|
20241203,124000,174690500,15610,15610,15610,15610,1
|
|
20241203,123900,174674890,15600,15600,15600,15600,0
|
|
20241203,123800,174674890,15600,15600,15600,15600,1
|
|
20241203,123700,174659290,15610,15610,15610,15610,1
|
|
20241203,123600,174643680,15610,15610,15610,15610,0
|
|
20241203,123500,174643680,15610,15620,15620,15610,21
|
|
20241203,123400,174315700,15620,15620,15620,15620,6
|
|
20241203,123300,174221980,15620,15620,15620,15620,0
|
|
20241203,123200,174221980,15620,15620,15620,15620,0
|
|
20241203,123100,174221980,15620,15620,15620,15620,0
|
|
20241203,123000,174221980,15620,15620,15620,15620,1
|
|
20241203,122900,174206360,15620,15620,15620,15620,1
|
|
20241203,122800,174190740,15620,15620,15620,15620,0
|
|
20241203,122700,174190740,15620,15620,15620,15620,1
|
|
20241203,122600,174175120,15620,15620,15620,15620,0
|
|
20241203,122500,174175120,15620,15620,15620,15620,5
|
|
20241203,122400,174097020,15620,15620,15620,15620,1
|
|
20241203,122300,174081400,15620,15620,15620,15620,0
|
|
20241203,122200,174081400,15620,15610,15620,15610,20
|
|
20241203,122100,173769190,15610,15610,15610,15610,1
|
|
20241203,122000,173753580,15610,15610,15610,15610,0
|
|
20241203,121900,173753580,15610,15610,15610,15610,0
|
|
20241203,121800,173753580,15610,15610,15610,15610,0
|
|
20241203,121700,173753580,15610,15610,15610,15610,4
|
|
20241203,121600,173691140,15610,15610,15610,15610,0
|
|
20241203,121500,173691140,15610,15610,15610,15610,0
|
|
20241203,121400,173691140,15610,15600,15610,15600,51
|
|
20241203,121300,172895270,15600,15580,15610,15580,83
|
|
20241203,121200,171599970,15610,15580,15610,15580,323
|
|
20241203,121100,166567330,15580,15600,15600,15580,63
|
|
20241203,121000,165585770,15590,15590,15590,15590,0
|
|
20241203,120900,165585770,15590,15580,15610,15580,4
|
|
20241203,120800,165523400,15610,15580,15620,15580,39
|
|
20241203,120700,164914650,15580,15580,15580,15580,0
|
|
20241203,120600,164914650,15580,15580,15580,15580,0
|
|
20241203,120500,164914650,15580,15580,15580,15580,0
|
|
20241203,120400,164914650,15580,15580,15580,15580,1
|
|
20241203,120300,164899070,15630,15570,15630,15570,2
|
|
20241203,120200,164867870,15570,15560,15630,15560,3
|
|
20241203,120100,164821110,15560,15540,15630,15540,64
|
|
20241203,120000,163824080,15630,15510,15630,15510,457
|
|
20241203,115900,156714740,15540,15520,15540,15490,371
|
|
20241203,115800,150957950,15540,15630,15630,15540,690
|
|
20241203,115700,140227580,15590,15550,15590,15550,102
|
|
20241203,115600,138639580,15580,15580,15580,15550,31
|
|
20241203,115500,138157320,15550,15550,15580,15550,63
|
|
20241203,115400,137177220,15580,15550,15580,15550,60
|
|
20241203,115300,136243830,15570,15550,15570,15550,97
|
|
20241203,115200,134734500,15560,15550,15560,15550,25
|
|
20241203,115100,134345740,15560,15550,15560,15550,52
|
|
20241203,115000,133537090,15560,15550,15580,15550,51
|
|
20241203,114900,132743990,15560,15550,15580,15550,61
|
|
20241203,114800,131795280,15560,15550,15560,15550,27
|
|
20241203,114700,131375390,15570,15550,15570,15550,71
|
|
20241203,114600,130270530,15560,15560,15560,15550,54
|
|
20241203,114500,129430520,15630,15630,15630,15630,1
|
|
20241203,114400,129414890,15630,15630,15630,15630,0
|
|
20241203,114300,129414890,15630,15630,15630,15630,0
|
|
20241203,114200,129414890,15630,15630,15630,15630,1
|
|
20241203,114100,129399260,15600,15600,15600,15600,0
|
|
20241203,114000,129399260,15600,15630,15630,15600,293
|
|
20241203,113900,124826840,15640,15640,15640,15640,1
|
|
20241203,113800,124811200,15640,15640,15640,15640,0
|
|
20241203,113700,124811200,15640,15640,15640,15640,0
|
|
20241203,113600,124811200,15640,15640,15640,15640,0
|
|
20241203,113500,124811200,15640,15640,15640,15640,1
|
|
20241203,113400,124795560,15650,15650,15650,15650,0
|
|
20241203,113300,124795560,15650,15650,15650,15650,2
|
|
20241203,113200,124764260,15650,15650,15650,15650,1
|
|
20241203,113100,124748610,15650,15650,15650,15650,0
|
|
20241203,113000,124748610,15650,15650,15650,15650,0
|
|
20241203,112900,124748610,15650,15650,15650,15650,1
|
|
20241203,112800,124732960,15650,15640,15650,15640,310
|
|
20241203,112700,119884010,15650,15650,15650,15650,0
|
|
20241203,112600,119884010,15650,15640,15650,15640,22
|
|
20241203,112500,119539900,15640,15640,15640,15640,0
|
|
20241203,112400,119539900,15640,15630,15640,15630,12
|
|
20241203,112300,119352300,15630,15630,15630,15630,0
|
|
20241203,112200,119352300,15630,15630,15630,15630,1
|
|
20241203,112100,119336670,15630,15630,15630,15630,0
|
|
20241203,112000,119336670,15630,15630,15630,15630,0
|
|
20241203,111900,119336670,15630,15620,15630,15620,4
|
|
20241203,111800,119274170,15650,15650,15650,15650,0
|
|
20241203,111700,119274170,15650,15650,15650,15650,5
|
|
20241203,111600,119195920,15640,15600,15640,15600,339
|
|
20241203,111500,113905280,15610,15610,15610,15610,0
|
|
20241203,111400,113905280,15610,15610,15610,15610,0
|
|
20241203,111300,113905280,15610,15610,15610,15610,2
|
|
20241203,111200,113874060,15610,15550,15610,15550,209
|
|
20241203,111100,110617900,15550,15570,15570,15550,10
|
|
20241203,111000,110462320,15580,15590,15590,15580,11
|
|
20241203,110900,110290850,15600,15620,15630,15600,188
|
|
20241203,110800,107354120,15630,15620,15630,15620,39
|
|
20241203,110700,106744930,15630,15620,15630,15620,293
|
|
20241203,110600,102167750,15630,15640,15640,15620,129
|
|
20241203,110500,100152540,15640,15640,15640,15640,2
|
|
20241203,110400,100121260,15630,15630,15630,15630,0
|
|
20241203,110300,100121260,15630,15630,15630,15630,21
|
|
20241203,110200,99793030,15630,15630,15630,15630,0
|
|
20241203,110100,99793030,15630,15630,15630,15630,0
|
|
20241203,110000,99793030,15630,15650,15650,15630,13
|
|
20241203,105900,99589790,15650,15650,15650,15650,0
|
|
20241203,105800,99589790,15650,15650,15650,15650,0
|
|
20241203,105700,99589790,15650,15650,15650,15650,0
|
|
20241203,105600,99589790,15650,15650,15650,15650,3
|
|
20241203,105500,99542840,15650,15650,15650,15650,26
|
|
20241203,105400,99135940,15650,15650,15650,15650,0
|
|
20241203,105300,99135940,15650,15630,15650,15630,7
|
|
20241203,105200,99026430,15630,15630,15650,15630,15
|
|
20241203,105100,98791850,15620,15620,15620,15620,1
|
|
20241203,105000,98776230,15620,15620,15620,15620,1
|
|
20241203,104900,98760610,15620,15640,15640,15620,3
|
|
20241203,104800,98713710,15650,15670,15670,15650,5
|
|
20241203,104700,98635400,15670,15670,15670,15670,2
|
|
20241203,104600,98604060,15670,15660,15670,15660,4
|
|
20241203,104500,98541400,15650,15650,15650,15650,0
|
|
20241203,104400,98541400,15650,15650,15650,15650,1
|
|
20241203,104300,98525750,15650,15620,15670,15620,12
|
|
20241203,104200,98337900,15670,15680,15690,15590,72
|
|
20241203,104100,97210390,15570,15580,15700,15570,623
|
|
20241203,104000,87492820,15590,15610,15610,15590,14
|
|
20241203,103900,87274350,15620,15620,15620,15620,0
|
|
20241203,103800,87274350,15620,15630,15630,15620,80
|
|
20241203,103700,86024730,15630,15630,15630,15630,2
|
|
20241203,103600,85993470,15630,15630,15630,15630,0
|
|
20241203,103500,85993470,15630,15630,15630,15630,1
|
|
20241203,103400,85977840,15620,15690,15690,15620,288
|
|
20241203,103300,81470360,15690,15680,15690,15680,20
|
|
20241203,103200,81156700,15680,15670,15680,15670,6
|
|
20241203,103100,81062670,15670,15650,15670,15650,54
|
|
20241203,103000,80217480,15650,15650,15660,15650,44
|
|
20241203,102900,79528840,15660,15640,15660,15640,4
|
|
20241203,102800,79466260,15650,15620,15650,15620,54
|
|
20241203,102700,78622430,15620,15630,15630,15620,30
|
|
20241203,102600,78153800,15620,15620,15640,15620,151
|
|
20241203,102500,75792350,15620,15620,15620,15620,0
|
|
20241203,102400,75792350,15620,15620,15620,15620,1
|
|
20241203,102300,75776730,15620,15620,15620,15620,0
|
|
20241203,102200,75776730,15620,15620,15620,15620,0
|
|
20241203,102100,75776730,15620,15620,15620,15620,1
|
|
20241203,102000,75761110,15620,15620,15620,15620,0
|
|
20241203,101900,75761110,15620,15620,15620,15620,0
|
|
20241203,101800,75761110,15620,15620,15620,15620,1
|
|
20241203,101700,75745490,15610,15610,15610,15610,0
|
|
20241203,101600,75745490,15610,15610,15610,15610,0
|
|
20241203,101500,75745490,15610,15650,15650,15610,84
|
|
20241203,101400,74431380,15640,15650,15690,15640,466
|
|
20241203,101300,67138100,15640,15640,15650,15640,78
|
|
20241203,101200,65917820,15650,15650,15650,15650,0
|
|
20241203,101100,65917820,15650,15610,15650,15610,49
|
|
20241203,101000,65151610,15620,15620,15620,15620,13
|
|
20241203,100900,64948550,15630,15600,15630,15600,212
|
|
20241203,100800,61641140,15600,15590,15600,15590,10
|
|
20241203,100700,61485230,15590,15590,15590,15590,0
|
|
20241203,100600,61485230,15590,15590,15590,15590,0
|
|
20241203,100500,61485230,15590,15600,15600,15590,3
|
|
20241203,100400,61438450,15600,15600,15600,15600,15
|
|
20241203,100300,61204450,15590,15590,15590,15590,9
|
|
20241203,100200,61064140,15540,15550,15550,15540,2
|
|
20241203,100100,61033050,15530,15530,15590,15530,16
|
|
20241203,100000,60784450,15530,15610,15610,15510,294
|
|
20241203,095900,56217180,15620,15620,15620,15620,14
|
|
20241203,095800,55998500,15640,15630,15640,15600,65
|
|
20241203,095700,54984100,15550,15540,15550,15500,445
|
|
20241203,095600,48072960,15540,15540,15540,15540,0
|
|
20241203,095500,48072960,15540,15610,15610,15540,456
|
|
20241203,095400,40961500,15620,15620,15620,15620,2
|
|
20241203,095300,40930260,15640,15640,15640,15640,1
|
|
20241203,095200,40914620,15600,15630,15640,15600,300
|
|
20241203,095100,36234400,15630,15630,15630,15630,0
|
|
20241203,095000,36234400,15630,15630,15630,15630,0
|
|
20241203,094900,36234400,15630,15630,15630,15630,0
|
|
20241203,094800,36234400,15630,15630,15630,15630,1
|
|
20241203,094700,36218770,15630,15630,15630,15630,0
|
|
20241203,094600,36218770,15630,15630,15630,15630,17
|
|
20241203,094500,35953060,15630,15630,15630,15630,3
|
|
20241203,094400,35906170,15620,15620,15620,15620,0
|
|
20241203,094300,35906170,15620,15620,15620,15620,90
|
|
20241203,094200,34500370,15620,15620,15620,15620,37
|
|
20241203,094100,33922430,15610,15610,15610,15610,16
|
|
20241203,094000,33672670,15600,15600,15600,15600,0
|
|
20241203,093900,33672670,15600,15600,15600,15600,61
|
|
20241203,093800,32721070,15600,15600,15600,15600,1
|
|
20241203,093700,32705470,15590,15600,15600,15590,15
|
|
20241203,093600,32471480,15600,15600,15600,15600,101
|
|
20241203,093500,30895880,15600,15600,15600,15600,4
|
|
20241203,093400,30833480,15600,15600,15600,15600,0
|
|
20241203,093300,30833480,15600,15580,15600,15570,50
|
|
20241203,093200,30053570,15600,15600,15600,15600,1
|
|
20241203,093100,30037970,15580,15580,15600,15580,70
|
|
20241203,093000,28947020,15570,15570,15570,15570,0
|
|
20241203,092900,28947020,15570,15580,15580,15570,19
|
|
20241203,092800,28651080,15580,15580,15580,15580,0
|
|
20241203,092700,28651080,15580,15580,15580,15580,0
|
|
20241203,092600,28651080,15580,15550,15590,15550,42
|
|
20241203,092500,27997010,15550,15550,15550,15550,8
|
|
20241203,092400,27872610,15540,15590,15590,15540,29
|
|
20241203,092300,27420700,15640,15570,15640,15570,320
|
|
20241203,092200,22419600,15530,15540,15540,15530,244
|
|
20241203,092100,18630070,15540,15540,15540,15540,0
|
|
20241203,092000,18630070,15540,15540,15540,15540,0
|
|
20241203,091900,18630070,15540,15530,15540,15520,22
|
|
20241203,091800,18288290,15540,15540,15540,15540,0
|
|
20241203,091700,18288290,15540,15540,15540,15540,0
|
|
20241203,091600,18288290,15540,15540,15540,15540,1
|
|
20241203,091500,18272750,15540,15500,15540,15500,4
|
|
20241203,091400,18210710,15500,15490,15500,15490,65
|
|
20241203,091300,17203240,15470,15470,15480,15470,3
|
|
20241203,091200,17156820,15500,15500,15500,15500,0
|
|
20241203,091100,17156820,15500,15500,15500,15500,0
|
|
20241203,091000,17156820,15500,15500,15500,15500,2
|
|
20241203,090900,17125820,15470,15470,15470,15470,0
|
|
20241203,090800,17125820,15470,15470,15470,15470,250
|
|
20241203,090700,13258320,15470,15450,15470,15450,79
|
|
20241203,090600,12036580,15450,15450,15450,15450,1
|
|
20241203,090500,12021130,15470,15470,15470,15470,0
|
|
20241203,090400,12021130,15470,15470,15470,15470,0
|
|
20241203,090300,12021130,15470,15560,15560,15380,704
|
|
20241203,090200,1158080,15630,15630,15630,15630,0
|
|
20241203,090100,1158080,15630,15630,15630,15630,1
|
|
20241203,090000,1142450,15650,15650,15650,15650,73
|