669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,200600,307427900,15050,15050,15050,15050,199
|
|
20241210,200500,307427900,15050,15050,15050,15050,0
|
|
20241210,200400,307427900,15050,15050,15050,15050,0
|
|
20241210,200300,307427900,15050,15050,15050,15050,0
|
|
20241210,200200,307427900,15050,15050,15050,15050,0
|
|
20241210,200100,307427900,15050,15050,15050,15050,0
|
|
20241210,200000,307427900,15050,15050,15050,15050,0
|
|
20241210,195900,307427900,15050,15050,15050,15050,0
|
|
20241210,195800,307427900,15050,15050,15050,15050,0
|
|
20241210,195700,307427900,15050,15050,15050,15050,0
|
|
20241210,195600,307427900,15050,15050,15050,15050,0
|
|
20241210,195500,307427900,15050,15050,15050,15050,0
|
|
20241210,195400,307427900,15050,15050,15050,15050,0
|
|
20241210,195300,307427900,15050,15050,15050,15050,0
|
|
20241210,195200,307427900,15050,15050,15050,15050,0
|
|
20241210,195100,307427900,15050,15050,15050,15050,0
|
|
20241210,195000,307427900,15050,15050,15050,15050,0
|
|
20241210,194900,307427900,15050,15050,15050,15050,0
|
|
20241210,194800,307427900,15050,15050,15050,15050,0
|
|
20241210,194700,307427900,15050,15050,15050,15050,0
|
|
20241210,194600,307427900,15050,15050,15050,15050,0
|
|
20241210,194500,307427900,15050,15050,15050,15050,0
|
|
20241210,194400,307427900,15050,15050,15050,15050,0
|
|
20241210,194300,307427900,15050,15050,15050,15050,0
|
|
20241210,194200,307427900,15050,15050,15050,15050,0
|
|
20241210,194100,307427900,15050,15050,15050,15050,0
|
|
20241210,194000,307427900,15050,15050,15050,15050,0
|
|
20241210,193900,307427900,15050,15050,15050,15050,0
|
|
20241210,193800,307427900,15050,15050,15050,15050,0
|
|
20241210,193700,307427900,15050,15050,15050,15050,0
|
|
20241210,193600,307427900,15050,15050,15050,15050,199
|
|
20241210,193500,307427900,15050,15050,15050,15050,0
|
|
20241210,193400,307427900,15050,15050,15050,15050,0
|
|
20241210,193300,307427900,15050,15050,15050,15050,0
|
|
20241210,193200,307427900,15050,15050,15050,15050,0
|
|
20241210,193100,307427900,15050,15050,15050,15050,0
|
|
20241210,193000,307427900,15050,15050,15050,15050,0
|
|
20241210,192900,307427900,15050,15050,15050,15050,0
|
|
20241210,192800,307427900,15050,15050,15050,15050,0
|
|
20241210,192700,307427900,15050,15050,15050,15050,0
|
|
20241210,192600,307427900,15050,15050,15050,15050,0
|
|
20241210,192500,307427900,15050,15050,15050,15050,0
|
|
20241210,192400,307427900,15050,15050,15050,15050,0
|
|
20241210,192300,307427900,15050,15050,15050,15050,0
|
|
20241210,192200,307427900,15050,15050,15050,15050,0
|
|
20241210,192100,307427900,15050,15050,15050,15050,0
|
|
20241210,192000,307427900,15050,15050,15050,15050,0
|
|
20241210,191900,307427900,15050,15050,15050,15050,0
|
|
20241210,191800,307427900,15050,15050,15050,15050,0
|
|
20241210,191700,307427900,15050,15050,15050,15050,0
|
|
20241210,191600,307427900,15050,15050,15050,15050,0
|
|
20241210,191500,307427900,15050,15050,15050,15050,0
|
|
20241210,191400,307427900,15050,15050,15050,15050,0
|
|
20241210,191300,307427900,15050,15050,15050,15050,0
|
|
20241210,191200,307427900,15050,15050,15050,15050,0
|
|
20241210,191100,307427900,15050,15050,15050,15050,0
|
|
20241210,191000,307427900,15050,15050,15050,15050,0
|
|
20241210,190900,307427900,15050,15050,15050,15050,0
|
|
20241210,190800,307427900,15050,15050,15050,15050,0
|
|
20241210,190700,307427900,15050,15050,15050,15050,0
|
|
20241210,190600,307427900,15050,15050,15050,15050,199
|
|
20241210,190500,307427900,15050,15050,15050,15050,0
|
|
20241210,190400,307427900,15050,15050,15050,15050,0
|
|
20241210,190300,307427900,15050,15050,15050,15050,0
|
|
20241210,190200,307427900,15050,15050,15050,15050,0
|
|
20241210,190100,307427900,15050,15050,15050,15050,0
|
|
20241210,190000,307427900,15050,15050,15050,15050,0
|
|
20241210,185900,307427900,15050,15050,15050,15050,0
|
|
20241210,185800,307427900,15050,15050,15050,15050,0
|
|
20241210,185700,307427900,15050,15050,15050,15050,0
|
|
20241210,185600,307427900,15050,15050,15050,15050,0
|
|
20241210,185500,307427900,15050,15050,15050,15050,0
|
|
20241210,185400,307427900,15050,15050,15050,15050,0
|
|
20241210,185300,307427900,15050,15050,15050,15050,0
|
|
20241210,185200,307427900,15050,15050,15050,15050,0
|
|
20241210,185100,307427900,15050,15050,15050,15050,0
|
|
20241210,185000,307427900,15050,15050,15050,15050,0
|
|
20241210,184900,307427900,15050,15050,15050,15050,0
|
|
20241210,184800,307427900,15050,15050,15050,15050,0
|
|
20241210,184700,307427900,15050,15050,15050,15050,0
|
|
20241210,184600,307427900,15050,15050,15050,15050,0
|
|
20241210,184500,307427900,15050,15050,15050,15050,0
|
|
20241210,184400,307427900,15050,15050,15050,15050,0
|
|
20241210,184300,307427900,15050,15050,15050,15050,0
|
|
20241210,184200,307427900,15050,15050,15050,15050,0
|
|
20241210,184100,307427900,15050,15050,15050,15050,0
|
|
20241210,184000,307427900,15050,15050,15050,15050,0
|
|
20241210,183900,307427900,15050,15050,15050,15050,0
|
|
20241210,183800,307427900,15050,15050,15050,15050,0
|
|
20241210,183700,307427900,15050,15050,15050,15050,0
|
|
20241210,183600,307427900,15050,15050,15050,15050,199
|
|
20241210,183500,307427900,15050,15050,15050,15050,0
|
|
20241210,183400,307427900,15050,15050,15050,15050,0
|
|
20241210,183300,307427900,15050,15050,15050,15050,0
|
|
20241210,183200,307427900,15050,15050,15050,15050,0
|
|
20241210,183100,307427900,15050,15050,15050,15050,0
|
|
20241210,183000,307427900,15050,15050,15050,15050,0
|
|
20241210,182900,307427900,15050,15050,15050,15050,0
|
|
20241210,182800,307427900,15050,15050,15050,15050,0
|
|
20241210,182700,307427900,15050,15050,15050,15050,0
|
|
20241210,182600,307427900,15050,15050,15050,15050,0
|
|
20241210,182500,307427900,15050,15050,15050,15050,0
|
|
20241210,182400,307427900,15050,15050,15050,15050,0
|
|
20241210,182300,307427900,15050,15050,15050,15050,0
|
|
20241210,182200,307427900,15050,15050,15050,15050,0
|
|
20241210,182100,307427900,15050,15050,15050,15050,0
|
|
20241210,182000,307427900,15050,15050,15050,15050,0
|
|
20241210,181900,307427900,15050,15050,15050,15050,0
|
|
20241210,181800,307427900,15050,15050,15050,15050,0
|
|
20241210,181700,307427900,15050,15050,15050,15050,0
|
|
20241210,181600,307427900,15050,15050,15050,15050,0
|
|
20241210,181500,307427900,15050,15050,15050,15050,0
|
|
20241210,181400,307427900,15050,15050,15050,15050,0
|
|
20241210,181300,307427900,15050,15050,15050,15050,0
|
|
20241210,181200,307427900,15050,15050,15050,15050,0
|
|
20241210,181100,307427900,15050,15050,15050,15050,0
|
|
20241210,181000,307427900,15050,15050,15050,15050,0
|
|
20241210,180900,307427900,15050,15050,15050,15050,0
|
|
20241210,180800,307427900,15050,15050,15050,15050,0
|
|
20241210,180700,307427900,15050,15050,15050,15050,0
|
|
20241210,180600,307427900,15050,15050,15050,15050,199
|
|
20241210,180500,307427900,15050,15050,15050,15050,0
|
|
20241210,180400,307427900,15050,15050,15050,15050,0
|
|
20241210,180300,307427900,15050,15050,15050,15050,0
|
|
20241210,180200,307427900,15050,15050,15050,15050,0
|
|
20241210,180100,307427900,15050,15050,15050,15050,0
|
|
20241210,180000,307427900,15050,15050,15050,15050,0
|
|
20241210,175900,307427900,15050,15050,15050,15050,0
|
|
20241210,175800,307427900,15050,15050,15050,15050,0
|
|
20241210,175700,307427900,15050,15050,15050,15050,0
|
|
20241210,175600,307427900,15050,15050,15050,15050,0
|
|
20241210,175500,307427900,15050,15050,15050,15050,0
|
|
20241210,175400,307427900,15050,15050,15050,15050,0
|
|
20241210,175300,307427900,15050,15050,15050,15050,0
|
|
20241210,175200,307427900,15050,15050,15050,15050,0
|
|
20241210,175100,307427900,15050,15050,15050,15050,0
|
|
20241210,175000,307427900,15050,15050,15050,15050,0
|
|
20241210,174900,307427900,15050,15050,15050,15050,0
|
|
20241210,174800,307427900,15050,15050,15050,15050,0
|
|
20241210,174700,307427900,15050,15050,15050,15050,0
|
|
20241210,174600,307427900,15050,15050,15050,15050,0
|
|
20241210,174500,307427900,15050,15050,15050,15050,0
|
|
20241210,174400,307427900,15050,15050,15050,15050,0
|
|
20241210,174300,307427900,15050,15050,15050,15050,0
|
|
20241210,174200,307427900,15050,15050,15050,15050,0
|
|
20241210,174100,307427900,15050,15050,15050,15050,0
|
|
20241210,174000,307427900,15050,15050,15050,15050,0
|
|
20241210,173900,307427900,15050,15050,15050,15050,0
|
|
20241210,173800,307427900,15050,15050,15050,15050,0
|
|
20241210,173700,307427900,15050,15050,15050,15050,0
|
|
20241210,173600,307427900,15050,15050,15050,15050,199
|
|
20241210,173500,307427900,15050,15050,15050,15050,0
|
|
20241210,173400,307427900,15050,15050,15050,15050,0
|
|
20241210,173300,307427900,15050,15050,15050,15050,0
|
|
20241210,173200,307427900,15050,15050,15050,15050,0
|
|
20241210,173100,307427900,15050,15050,15050,15050,0
|
|
20241210,173000,307427900,15050,15050,15050,15050,0
|
|
20241210,172900,307427900,15050,15050,15050,15050,0
|
|
20241210,172800,307427900,15050,15050,15050,15050,0
|
|
20241210,172700,307427900,15050,15050,15050,15050,0
|
|
20241210,172600,307427900,15050,15050,15050,15050,0
|
|
20241210,172500,307427900,15050,15050,15050,15050,0
|
|
20241210,172400,307427900,15050,15050,15050,15050,0
|
|
20241210,172300,307427900,15050,15050,15050,15050,0
|
|
20241210,172200,307427900,15050,15050,15050,15050,0
|
|
20241210,172100,307427900,15050,15050,15050,15050,0
|
|
20241210,172000,307427900,15050,15050,15050,15050,0
|
|
20241210,171900,307427900,15050,15050,15050,15050,0
|
|
20241210,171800,307427900,15050,15050,15050,15050,0
|
|
20241210,171700,307427900,15050,15050,15050,15050,0
|
|
20241210,171600,307427900,15050,15050,15050,15050,0
|
|
20241210,171500,307427900,15050,15050,15050,15050,0
|
|
20241210,171400,307427900,15050,15050,15050,15050,0
|
|
20241210,171300,307427900,15050,15050,15050,15050,0
|
|
20241210,171200,307427900,15050,15050,15050,15050,0
|
|
20241210,171100,307427900,15050,15050,15050,15050,0
|
|
20241210,171000,307427900,15050,15050,15050,15050,0
|
|
20241210,170900,307427900,15050,15050,15050,15050,0
|
|
20241210,170800,307427900,15050,15050,15050,15050,0
|
|
20241210,170700,307427900,15050,15050,15050,15050,0
|
|
20241210,170600,307427900,15050,15050,15050,15050,199
|
|
20241210,170500,307427900,15050,15050,15050,15050,0
|
|
20241210,170400,307427900,15050,15050,15050,15050,0
|
|
20241210,170300,307427900,15050,15050,15050,15050,0
|
|
20241210,170200,307427900,15050,15050,15050,15050,0
|
|
20241210,170100,307427900,15050,15050,15050,15050,0
|
|
20241210,170000,307427900,15050,15050,15050,15050,0
|
|
20241210,165900,307427900,15050,15050,15050,15050,0
|
|
20241210,165800,307427900,15050,15050,15050,15050,0
|
|
20241210,165700,307427900,15050,15050,15050,15050,0
|
|
20241210,165600,307427900,15050,15050,15050,15050,0
|
|
20241210,165500,307427900,15050,15050,15050,15050,0
|
|
20241210,165400,307427900,15050,15050,15050,15050,0
|
|
20241210,165300,307427900,15050,15050,15050,15050,0
|
|
20241210,165200,307427900,15050,15050,15050,15050,0
|
|
20241210,165100,307427900,15050,15050,15050,15050,0
|
|
20241210,165000,307427900,15050,15050,15050,15050,0
|
|
20241210,164900,307427900,15050,15050,15050,15050,0
|
|
20241210,164800,307427900,15050,15050,15050,15050,0
|
|
20241210,164700,307427900,15050,15050,15050,15050,0
|
|
20241210,164600,307427900,15050,15050,15050,15050,0
|
|
20241210,164500,307427900,15050,15050,15050,15050,0
|
|
20241210,164400,307427900,15050,15050,15050,15050,0
|
|
20241210,164300,307427900,15050,15050,15050,15050,0
|
|
20241210,164200,307427900,15050,15050,15050,15050,0
|
|
20241210,164100,307427900,15050,15050,15050,15050,0
|
|
20241210,164000,307427900,15050,15050,15050,15050,0
|
|
20241210,163900,307427900,15050,15050,15050,15050,0
|
|
20241210,163800,307427900,15050,15050,15050,15050,0
|
|
20241210,163700,307427900,15050,15050,15050,15050,0
|
|
20241210,163600,307427900,15050,15050,15050,15050,199
|
|
20241210,163500,307427900,15050,15050,15050,15050,0
|
|
20241210,163400,307427900,15050,15050,15050,15050,0
|
|
20241210,163300,307427900,15050,15050,15050,15050,0
|
|
20241210,163200,307427900,15050,15050,15050,15050,0
|
|
20241210,163100,307427900,15050,15050,15050,15050,0
|
|
20241210,163000,307427900,15050,15050,15050,15050,0
|
|
20241210,162900,307427900,15050,15050,15050,15050,0
|
|
20241210,162800,307427900,15050,15050,15050,15050,0
|
|
20241210,162700,307427900,15050,15050,15050,15050,0
|
|
20241210,162600,307427900,15050,15050,15050,15050,0
|
|
20241210,162500,307427900,15050,15050,15050,15050,0
|
|
20241210,162400,307427900,15050,15050,15050,15050,0
|
|
20241210,162300,307427900,15050,15050,15050,15050,0
|
|
20241210,162200,307427900,15050,15050,15050,15050,0
|
|
20241210,162100,307427900,15050,15050,15050,15050,0
|
|
20241210,162000,307427900,15050,15050,15050,15050,0
|
|
20241210,161900,307427900,15050,15050,15050,15050,0
|
|
20241210,161800,307427900,15050,15050,15050,15050,0
|
|
20241210,161700,307427900,15050,15050,15050,15050,0
|
|
20241210,161600,307427900,15050,15050,15050,15050,0
|
|
20241210,161500,307427900,15050,15050,15050,15050,0
|
|
20241210,161400,307427900,15050,15050,15050,15050,0
|
|
20241210,161300,307427900,15050,15050,15050,15050,0
|
|
20241210,161200,307427900,15050,15050,15050,15050,0
|
|
20241210,161100,307427900,15050,15050,15050,15050,0
|
|
20241210,161000,307427900,15050,15050,15050,15050,0
|
|
20241210,160900,307427900,15050,15050,15050,15050,0
|
|
20241210,160800,307427900,15050,15050,15050,15050,0
|
|
20241210,160700,307427900,15050,15050,15050,15050,0
|
|
20241210,160600,307427900,15050,15050,15050,15050,199
|
|
20241210,160500,307427900,15050,15050,15050,15050,0
|
|
20241210,160400,307427900,15050,15050,15050,15050,0
|
|
20241210,160300,307427900,15050,15050,15050,15050,0
|
|
20241210,160200,307427900,15050,15050,15050,15050,0
|
|
20241210,160100,307427900,15050,15050,15050,15050,0
|
|
20241210,160000,307427900,15050,15050,15050,15050,0
|
|
20241210,155900,307427900,15050,15050,15050,15050,0
|
|
20241210,155800,307427900,15050,15050,15050,15050,0
|
|
20241210,155700,307427900,15050,15050,15050,15050,0
|
|
20241210,155600,307427900,15050,15050,15050,15050,0
|
|
20241210,155500,307427900,15050,15050,15050,15050,0
|
|
20241210,155400,307427900,15050,15050,15050,15050,0
|
|
20241210,155300,307427900,15050,15050,15050,15050,0
|
|
20241210,155200,307427900,15050,15050,15050,15050,0
|
|
20241210,155100,307427900,15050,15050,15050,15050,0
|
|
20241210,155000,307427900,15050,15050,15050,15050,0
|
|
20241210,154900,307427900,15050,15050,15050,15050,0
|
|
20241210,154800,307427900,15050,15050,15050,15050,0
|
|
20241210,154700,307427900,15050,15050,15050,15050,0
|
|
20241210,154600,307427900,15050,15050,15050,15050,0
|
|
20241210,154500,307427900,15050,15050,15050,15050,0
|
|
20241210,154400,307427900,15050,15050,15050,15050,0
|
|
20241210,154300,307427900,15050,15050,15050,15050,0
|
|
20241210,154200,307427900,15050,15050,15050,15050,0
|
|
20241210,154100,307427900,15050,15050,15050,15050,0
|
|
20241210,154000,307427900,15050,15050,15050,15050,0
|
|
20241210,153900,307427900,15050,15050,15050,15050,0
|
|
20241210,153800,307427900,15050,15050,15050,15050,0
|
|
20241210,153700,307427900,15050,15050,15050,15050,0
|
|
20241210,153600,307427900,15050,15050,15050,15050,199
|
|
20241210,153500,307427900,15050,15050,15050,15050,0
|
|
20241210,153400,307427900,15050,15050,15050,15050,0
|
|
20241210,153300,307427900,15050,15050,15050,15050,0
|
|
20241210,153200,307427900,15050,15050,15050,15050,0
|
|
20241210,153100,307427900,15050,15050,15050,15050,0
|
|
20241210,153000,307427900,15050,15050,15050,15050,199
|
|
20241210,152900,304432950,14990,14990,14990,14990,0
|
|
20241210,152800,304432950,14990,14990,14990,14990,0
|
|
20241210,152700,304432950,14990,14990,14990,14990,0
|
|
20241210,152600,304432950,14990,14990,14990,14990,0
|
|
20241210,152500,304432950,14990,14990,14990,14990,0
|
|
20241210,152400,304432950,14990,14990,14990,14990,0
|
|
20241210,152300,304432950,14990,14990,14990,14990,0
|
|
20241210,152200,304432950,14990,14990,14990,14990,0
|
|
20241210,152100,304432950,14990,14990,14990,14990,0
|
|
20241210,152000,304432950,14990,14990,14990,14990,0
|
|
20241210,151900,304432950,14990,14890,14990,14890,25
|
|
20241210,151800,304059060,14900,14910,14910,14900,135
|
|
20241210,151700,302047230,14940,14930,14940,14900,107
|
|
20241210,151600,300451930,14920,14970,14970,14910,62
|
|
20241210,151500,299527260,14980,14980,14980,14980,4
|
|
20241210,151400,299467340,14980,14980,14980,14980,34
|
|
20241210,151300,298958020,14980,14980,14980,14980,0
|
|
20241210,151200,298958020,14980,14990,14990,14980,34
|
|
20241210,151100,298448690,14990,14990,14990,14990,7
|
|
20241210,151000,298343760,15000,15010,15010,15000,114
|
|
20241210,150900,296633400,15000,14980,15000,14980,315
|
|
20241210,150800,291910790,14980,14970,14980,14970,35
|
|
20241210,150700,291386830,14990,14990,14990,14990,1
|
|
20241210,150600,291371840,14990,14970,14990,14970,44
|
|
20241210,150500,290713140,14970,14970,14970,14970,0
|
|
20241210,150400,290713140,14970,14970,14970,14970,54
|
|
20241210,150300,289904760,14970,14970,14970,14970,0
|
|
20241210,150200,289904760,14970,14990,14990,14970,35
|
|
20241210,150100,289380790,14970,14970,14970,14970,0
|
|
20241210,150000,289380790,14970,14970,14970,14970,34
|
|
20241210,145900,288871810,14970,14970,14970,14970,18
|
|
20241210,145800,288602350,14970,14970,14990,14970,49
|
|
20241210,145700,287868760,14990,15000,15000,14990,14
|
|
20241210,145600,287658840,14990,14970,14990,14970,35
|
|
20241210,145500,287134870,14970,14970,14970,14970,0
|
|
20241210,145400,287134870,14970,14970,14970,14970,49
|
|
20241210,145300,286401340,14980,14980,14980,14980,0
|
|
20241210,145200,286401340,14980,15000,15000,14980,35
|
|
20241210,145100,285877020,14980,14980,14980,14980,0
|
|
20241210,145000,285877020,14980,14980,14980,14980,110
|
|
20241210,144900,284229220,14980,14980,14980,14980,0
|
|
20241210,144800,284229220,14980,14980,14980,14980,33
|
|
20241210,144700,283734880,15010,15010,15010,15010,1
|
|
20241210,144600,283719870,14980,14980,14980,14980,34
|
|
20241210,144500,283210550,14980,14980,14980,14980,0
|
|
20241210,144400,283210550,14980,14980,15000,14980,49
|
|
20241210,144300,282476450,15000,15000,15000,15000,7
|
|
20241210,144200,282371450,14980,15000,15000,14980,35
|
|
20241210,144100,281847130,14980,14980,14980,14980,12
|
|
20241210,144000,281667370,14980,14980,14980,14980,33
|
|
20241210,143900,281173030,14980,14980,14980,14980,0
|
|
20241210,143800,281173030,14980,14980,14980,14980,34
|
|
20241210,143700,280663710,15000,15000,15000,15000,1
|
|
20241210,143600,280648710,14980,14980,14980,14980,34
|
|
20241210,143500,280139390,14980,14980,14980,14980,0
|
|
20241210,143400,280139390,14980,14980,14980,14980,44
|
|
20241210,143300,279480270,14980,14980,14980,14980,0
|
|
20241210,143200,279480270,14980,15000,15000,14980,35
|
|
20241210,143100,278955950,14980,14980,14980,14980,0
|
|
20241210,143000,278955950,14980,14980,14980,14980,34
|
|
20241210,142900,278446630,14980,14980,14980,14980,0
|
|
20241210,142800,278446630,14980,14980,14980,14980,35
|
|
20241210,142700,277922330,14990,14990,14990,14990,20
|
|
20241210,142600,277622530,14990,14990,14990,14990,20
|
|
20241210,142500,277322730,15000,15000,15000,15000,0
|
|
20241210,142400,277322730,15000,15000,15000,15000,26
|
|
20241210,142300,276932730,15030,15030,15030,15030,0
|
|
20241210,142200,276932730,15030,15020,15030,15000,73
|
|
20241210,142100,275837050,15000,15000,15000,15000,5
|
|
20241210,142000,275762050,14990,14990,14990,14990,34
|
|
20241210,141900,275252390,15020,15000,15020,15000,24
|
|
20241210,141800,274892250,14980,14980,14980,14980,34
|
|
20241210,141700,274382930,14990,14980,14990,14980,10
|
|
20241210,141600,274233040,14950,14950,14950,14950,33
|
|
20241210,141500,273739690,14950,14950,14950,14950,0
|
|
20241210,141400,273739690,14950,14950,14950,14950,34
|
|
20241210,141300,273231390,14970,14970,14970,14970,57
|
|
20241210,141200,272378100,14930,14960,14960,14930,76
|
|
20241210,141100,271242160,14930,14930,14930,14930,0
|
|
20241210,141000,271242160,14930,14930,14930,14930,34
|
|
20241210,140900,270734540,14930,14930,14930,14930,49
|
|
20241210,140800,270002970,14930,14960,14960,14930,66
|
|
20241210,140700,269017230,14960,14930,14960,14930,101
|
|
20241210,140600,267506570,14930,14930,14930,14930,98
|
|
20241210,140500,266043430,14960,14940,14960,14940,62
|
|
20241210,140400,265115930,14930,14930,14930,14930,75
|
|
20241210,140300,263996180,14930,14930,14930,14920,120
|
|
20241210,140200,262205570,14930,14960,14960,14920,92
|
|
20241210,140100,260832570,14960,14920,14960,14920,37
|
|
20241210,140000,260280290,14920,14930,14930,14920,75
|
|
20241210,135900,259161090,14930,14930,14930,14930,41
|
|
20241210,135800,258548960,14930,14950,14950,14930,75
|
|
20241210,135700,257428810,14950,14920,14950,14920,575
|
|
20241210,135600,248834290,14930,14950,14950,14930,96
|
|
20241210,135500,247399380,14950,14950,14950,14950,41
|
|
20241210,135400,246786430,14950,14950,14950,14950,75
|
|
20241210,135300,245665180,14950,14950,14950,14950,60
|
|
20241210,135200,244768180,14950,14970,14970,14950,66
|
|
20241210,135100,243781260,14970,14970,14970,14950,59
|
|
20241210,135000,242898400,14970,14970,14970,14970,85
|
|
20241210,134900,241625950,14970,14970,14970,14970,42
|
|
20241210,134800,240997210,14970,14970,14970,14970,75
|
|
20241210,134700,239874460,15000,15000,15000,15000,1
|
|
20241210,134600,239859460,14970,14970,14970,14970,34
|
|
20241210,134500,239350480,14970,14970,14970,14970,0
|
|
20241210,134400,239350480,14970,14970,14970,14970,33
|
|
20241210,134300,238856470,14970,14970,14970,14970,0
|
|
20241210,134200,238856470,14970,14990,14990,14970,50
|
|
20241210,134100,238107650,14960,14960,14960,14960,0
|
|
20241210,134000,238107650,14960,14960,14960,14960,34
|
|
20241210,133900,237599010,14950,14950,14950,14950,0
|
|
20241210,133800,237599010,14950,14950,14950,14950,34
|
|
20241210,133700,237090710,14980,14980,14980,14980,2
|
|
20241210,133600,237060750,14970,14980,14980,14970,35
|
|
20241210,133500,236536530,14980,14980,14980,14980,13
|
|
20241210,133400,236341790,14980,14980,14980,14980,34
|
|
20241210,133300,235832470,15000,15000,15000,15000,0
|
|
20241210,133200,235832470,15000,14980,15000,14980,35
|
|
20241210,133100,235308150,14980,14980,14980,14980,0
|
|
20241210,133000,235308150,14980,14980,14980,14980,33
|
|
20241210,132900,234813810,14990,14990,14990,14990,9
|
|
20241210,132800,234678900,14980,14980,14980,14980,34
|
|
20241210,132700,234169580,14990,14990,14990,14990,1
|
|
20241210,132600,234154590,14980,14980,14980,14980,34
|
|
20241210,132500,233645270,14990,14990,14990,14990,0
|
|
20241210,132400,233645270,14990,14950,14990,14950,146
|
|
20241210,132300,231459170,14970,14970,14970,14970,10
|
|
20241210,132200,231309470,14970,14950,14970,14950,233
|
|
20241210,132100,227825490,14940,14940,14940,14940,2
|
|
20241210,132000,227795610,14950,14920,14950,14920,102
|
|
20241210,131900,226273720,14920,14920,14920,14920,0
|
|
20241210,131800,226273720,14920,14920,14920,14920,8
|
|
20241210,131700,226154360,14930,14930,14930,14930,4
|
|
20241210,131600,226094640,14920,14920,14920,14920,34
|
|
20241210,131500,225587360,14920,14920,14920,14920,13
|
|
20241210,131400,225393400,14920,14920,14920,14920,34
|
|
20241210,131300,224886120,14930,14930,14930,14930,0
|
|
20241210,131200,224886120,14930,14920,14930,14920,34
|
|
20241210,131100,224378830,14930,14930,14930,14930,0
|
|
20241210,131000,224378830,14930,14930,14930,14930,246
|
|
20241210,130900,220706050,14930,14930,14930,14930,0
|
|
20241210,130800,220706050,14930,14930,14930,14930,34
|
|
20241210,130700,220198430,14950,14950,14950,14950,1
|
|
20241210,130600,220183480,14930,14950,14950,14930,35
|
|
20241210,130500,219660910,14930,14930,14930,14930,0
|
|
20241210,130400,219660910,14930,14930,14930,14930,33
|
|
20241210,130300,219168220,14940,14940,14940,14940,0
|
|
20241210,130200,219168220,14940,14930,14940,14930,60
|
|
20241210,130100,218272160,14940,14940,14940,14940,12
|
|
20241210,130000,218092880,14940,14940,14940,14940,35
|
|
20241210,125900,217569980,14940,14940,14940,14940,30
|
|
20241210,125800,217121780,14940,14940,14940,14940,33
|
|
20241210,125700,216628760,14940,14950,14950,14940,2
|
|
20241210,125600,216598870,14940,14940,14940,14940,34
|
|
20241210,125500,216090910,14940,14940,14940,14940,6
|
|
20241210,125400,216001270,14940,14940,14940,14940,34
|
|
20241210,125300,215493310,14940,14950,14950,14940,3
|
|
20241210,125200,215448470,14960,14950,14960,14950,45
|
|
20241210,125100,214775660,14950,14950,14950,14950,13
|
|
20241210,125000,214581310,14950,14950,14950,14950,36
|
|
20241210,124900,214043110,14950,14950,14950,14950,0
|
|
20241210,124800,214043110,14950,14950,14950,14950,35
|
|
20241210,124700,213519860,14960,14950,14960,14950,2
|
|
20241210,124600,213489950,14950,14950,14950,14950,34
|
|
20241210,124500,212981650,14950,14950,14950,14950,11
|
|
20241210,124400,212817200,14950,14950,14950,14950,35
|
|
20241210,124300,212293950,14950,14950,14950,14950,1
|
|
20241210,124200,212279000,14960,14950,14960,14950,35
|
|
20241210,124100,211755740,14950,14950,14950,14950,1
|
|
20241210,124000,211740790,14950,14950,14950,14950,33
|
|
20241210,123900,211247440,14950,14950,14950,14950,14
|
|
20241210,123800,211038140,14960,14960,14960,14960,26
|
|
20241210,123700,210649180,14980,14960,14980,14960,2
|
|
20241210,123600,210619240,14960,14960,14960,14960,34
|
|
20241210,123500,210110600,14960,14960,14960,14960,1
|
|
20241210,123400,210095640,14960,14960,14960,14960,34
|
|
20241210,123300,209587000,14960,14960,14960,14960,12
|
|
20241210,123200,209407480,14960,14960,14980,14960,35
|
|
20241210,123100,208883860,14960,14960,14960,14960,0
|
|
20241210,123000,208883860,14960,14960,14960,14960,35
|
|
20241210,122900,208360260,14960,14960,14960,14960,0
|
|
20241210,122800,208360260,14960,14960,14960,14960,35
|
|
20241210,122700,207836660,14980,14980,14980,14980,1
|
|
20241210,122600,207821680,14960,14960,14960,14960,34
|
|
20241210,122500,207313040,14970,14970,14970,14970,26
|
|
20241210,122400,206923820,14960,14960,14960,14960,34
|
|
20241210,122300,206415180,14960,14960,14960,14960,1
|
|
20241210,122200,206400220,14970,14960,14970,14960,35
|
|
20241210,122100,205876610,14960,14960,14970,14960,189
|
|
20241210,122000,203048900,14950,14950,14950,14950,45
|
|
20241210,121900,202376150,14950,14950,14950,14950,2
|
|
20241210,121800,202346250,14950,14950,14950,14950,34
|
|
20241210,121700,201837950,14960,14950,14960,14950,17
|
|
20241210,121600,201583790,14960,14950,14960,14950,59
|
|
20241210,121500,200701490,14960,14960,14960,14960,10
|
|
20241210,121400,200551890,14950,14950,14950,14950,46
|
|
20241210,121300,199864190,14960,14960,14960,14960,0
|
|
20241210,121200,199864190,14960,14950,14960,14950,36
|
|
20241210,121100,199325980,14950,14950,14950,14950,0
|
|
20241210,121000,199325980,14950,14960,14960,14950,78
|
|
20241210,120900,198159450,14960,14960,14960,14960,0
|
|
20241210,120800,198159450,14960,14960,14960,14960,47
|
|
20241210,120700,197456330,15000,15010,15010,15000,231
|
|
20241210,120600,193991320,15000,15000,15000,15000,34
|
|
20241210,120500,193481320,15000,15010,15010,15000,8
|
|
20241210,120400,193361250,15000,15000,15000,15000,43
|
|
20241210,120300,192716250,15000,15000,15000,15000,2
|
|
20241210,120200,192686250,15010,15000,15010,15000,35
|
|
20241210,120100,192161240,15000,15000,15010,15000,24
|
|
20241210,120000,191801140,15000,15000,15000,15000,33
|
|
20241210,115900,191306140,15000,15000,15000,15000,2
|
|
20241210,115800,191276140,15000,15000,15000,15000,34
|
|
20241210,115700,190766140,15010,15010,15010,15010,10
|
|
20241210,115600,190616040,15000,15000,15000,15000,36
|
|
20241210,115500,190076040,15000,15000,15000,15000,14
|
|
20241210,115400,189866040,15000,15010,15010,15000,24
|
|
20241210,115300,189505810,15020,15020,15020,15020,0
|
|
20241210,115200,189505810,15020,15010,15020,15010,36
|
|
20241210,115100,188965440,15030,15030,15030,15030,1
|
|
20241210,115000,188950410,15010,15010,15010,15010,35
|
|
20241210,114900,188425060,15030,15030,15030,15030,0
|
|
20241210,114800,188425060,15030,15030,15030,15030,90
|
|
20241210,114700,187072360,15030,15010,15030,15010,2
|
|
20241210,114600,187042320,15010,15010,15010,15010,34
|
|
20241210,114500,186531980,15010,15010,15010,15010,1
|
|
20241210,114400,186516970,15020,15020,15020,15020,34
|
|
20241210,114300,186006290,15020,15020,15020,15020,2
|
|
20241210,114200,185976250,15030,15020,15030,15020,47
|
|
20241210,114100,185270300,15020,15020,15020,15020,1
|
|
20241210,114000,185255280,15020,15020,15020,15020,34
|
|
20241210,113900,184744600,15020,15020,15020,15020,0
|
|
20241210,113800,184744600,15020,15010,15020,15010,35
|
|
20241210,113700,184219240,15030,15030,15030,15030,1
|
|
20241210,113600,184204210,15010,15010,15010,15010,33
|
|
20241210,113500,183708880,15030,15030,15030,15030,0
|
|
20241210,113400,183708880,15030,15020,15030,15020,45
|
|
20241210,113300,183032880,15020,15020,15020,15020,1
|
|
20241210,113200,183017860,15030,15010,15030,15010,48
|
|
20241210,113100,182297360,15030,15030,15030,15030,1
|
|
20241210,113000,182282330,15010,15010,15010,15010,34
|
|
20241210,112900,181771990,15010,15010,15010,15010,1
|
|
20241210,112800,181756980,15010,15010,15010,15010,34
|
|
20241210,112700,181246640,15030,15030,15030,15030,1
|
|
20241210,112600,181231610,15010,15010,15010,15010,47
|
|
20241210,112500,180526140,15010,15010,15010,15010,0
|
|
20241210,112400,180526140,15010,15010,15010,15010,34
|
|
20241210,112300,180015800,15030,15030,15030,15030,1
|
|
20241210,112200,180000770,15010,15030,15030,15010,34
|
|
20241210,112100,179490410,15010,15010,15010,15010,0
|
|
20241210,112000,179490410,15010,15010,15010,15010,34
|
|
20241210,111900,178980070,15010,15010,15010,15010,0
|
|
20241210,111800,178980070,15010,15030,15030,15010,35
|
|
20241210,111700,178454700,15030,15030,15030,15030,10
|
|
20241210,111600,178304400,15010,15000,15010,14970,276
|
|
20241210,111500,174162980,14990,14990,14990,14990,0
|
|
20241210,111400,174162980,14990,14970,14990,14970,36
|
|
20241210,111300,173624020,15000,15000,15000,15000,1
|
|
20241210,111200,173609020,14960,14970,14990,14960,134
|
|
20241210,111100,171602310,14970,14970,14970,14970,0
|
|
20241210,111000,171602310,14970,14940,14970,14940,192
|
|
20241210,110900,168730580,14970,14970,14970,14970,52
|
|
20241210,110800,167952140,14940,14970,14970,14940,35
|
|
20241210,110700,167429210,14960,14960,14960,14960,0
|
|
20241210,110600,167429210,14960,14950,14960,14950,36
|
|
20241210,110500,166890990,14950,14950,14950,14950,0
|
|
20241210,110400,166890990,14950,14950,14990,14950,35
|
|
20241210,110300,166367700,14950,14940,14950,14940,30
|
|
20241210,110200,165919240,14910,14910,14910,14910,34
|
|
20241210,110100,165412300,14910,14930,14940,14910,16
|
|
20241210,110000,165173330,14940,14910,14940,14910,36
|
|
20241210,105900,164636510,14910,14930,14930,14910,2
|
|
20241210,105800,164606670,14970,14970,14970,14970,1
|
|
20241210,105700,164591700,14950,14960,14960,14950,312
|
|
20241210,105600,159924300,14900,14960,14960,14890,782
|
|
20241210,105500,148255730,14970,14940,14970,14940,309
|
|
20241210,105400,143636030,14930,14950,14950,14930,3
|
|
20241210,105300,143591200,14930,14960,14980,14930,377
|
|
20241210,105200,137951290,14960,14900,14960,14900,45
|
|
20241210,105100,137279390,14910,14910,14910,14910,0
|
|
20241210,105000,137279390,14910,14910,14910,14910,1002
|
|
20241210,104900,122339570,14920,14920,14920,14920,0
|
|
20241210,104800,122339570,14920,14910,14920,14910,120
|
|
20241210,104700,120549360,14890,14890,14890,14890,0
|
|
20241210,104600,120549360,14890,14890,14890,14890,34
|
|
20241210,104500,120043100,14930,14870,14930,14870,87
|
|
20241210,104400,118747520,14850,14850,14850,14850,43
|
|
20241210,104300,118108970,14800,14810,14810,14800,503
|
|
20241210,104200,110663920,14940,14840,14940,14780,80
|
|
20241210,104100,109477230,14760,14860,14890,14760,1565
|
|
20241210,104000,86223770,14890,14920,14920,14880,1413
|
|
20241210,103900,65179230,14940,14940,14940,14940,1
|
|
20241210,103800,65164290,14940,14940,14940,14940,0
|
|
20241210,103700,65164290,14940,14940,14940,14940,34
|
|
20241210,103600,64656330,14960,14960,14960,14960,98
|
|
20241210,103500,63190250,14950,14960,14960,14940,1171
|
|
20241210,103400,45679070,14960,14960,14960,14960,0
|
|
20241210,103300,45679070,14960,14960,14960,14960,34
|
|
20241210,103200,45170430,14960,14960,14960,14960,0
|
|
20241210,103100,45170430,14960,14960,14960,14960,33
|
|
20241210,103000,44676750,14970,14970,14970,14970,0
|
|
20241210,102900,44676750,14970,14970,14970,14970,34
|
|
20241210,102800,44167770,14990,14990,14990,14990,0
|
|
20241210,102700,44167770,14990,14970,14990,14970,745
|
|
20241210,102600,33007690,14960,14960,14960,14960,0
|
|
20241210,102500,33007690,14960,14960,14960,14960,28
|
|
20241210,102400,32588810,14980,14980,14980,14980,85
|
|
20241210,102300,31315510,14980,14980,14980,14980,6
|
|
20241210,102200,31225630,14980,14980,14980,14980,0
|
|
20241210,102100,31225630,14980,14980,14980,14980,17
|
|
20241210,102000,30970970,14980,14980,14980,14980,0
|
|
20241210,101900,30970970,14980,14980,14980,14980,0
|
|
20241210,101800,30970970,14980,14980,14980,14980,33
|
|
20241210,101700,30476630,14980,14980,14980,14980,0
|
|
20241210,101600,30476630,14980,15000,15050,14980,152
|
|
20241210,101500,28193980,14990,14990,14990,14990,22
|
|
20241210,101400,27864200,14980,14980,14980,14980,33
|
|
20241210,101300,27369860,14980,14980,14980,14980,0
|
|
20241210,101200,27369860,14980,14980,14980,14980,34
|
|
20241210,101100,26860540,14980,14980,14980,14980,0
|
|
20241210,101000,26860540,14980,14980,14980,14960,337
|
|
20241210,100900,21813170,14980,14980,14980,14980,0
|
|
20241210,100800,21813170,14980,14980,14980,14980,2
|
|
20241210,100700,21783210,15000,15000,15000,15000,7
|
|
20241210,100600,21678210,14980,14980,14980,14980,0
|
|
20241210,100500,21678210,14980,14980,14980,14980,0
|
|
20241210,100400,21678210,14980,14980,14980,14980,1
|
|
20241210,100300,21663230,14990,14990,14990,14990,0
|
|
20241210,100200,21663230,14990,14980,14990,14980,2
|
|
20241210,100100,21633260,14980,15000,15000,14980,4
|
|
20241210,100000,21573280,14980,14980,14980,14980,1
|
|
20241210,095900,21558300,14990,14990,14990,14990,0
|
|
20241210,095800,21558300,14990,14990,14990,14990,1
|
|
20241210,095700,21543310,14980,14980,14980,14980,2
|
|
20241210,095600,21513350,14980,14980,14980,14980,1
|
|
20241210,095500,21498370,14980,14980,14980,14980,5
|
|
20241210,095400,21423470,15000,14990,15000,14990,3
|
|
20241210,095300,21378480,14980,14980,14980,14980,14
|
|
20241210,095200,21168760,14980,14980,14980,14970,37
|
|
20241210,095100,20614530,14980,14980,14980,14980,12
|
|
20241210,095000,20434770,15000,15000,15000,15000,0
|
|
20241210,094900,20434770,15000,14980,15000,14980,35
|
|
20241210,094800,19910070,14980,14980,14980,14980,0
|
|
20241210,094700,19910070,14980,14980,14980,14980,6
|
|
20241210,094600,19820190,14990,14990,14990,14990,0
|
|
20241210,094500,19820190,14990,14980,14990,14980,18
|
|
20241210,094400,19550390,14980,14980,14980,14980,0
|
|
20241210,094300,19550390,14980,14980,14980,14980,7
|
|
20241210,094200,19445530,14980,14980,14980,14980,0
|
|
20241210,094100,19445530,14980,14980,14980,14980,43
|
|
20241210,094000,18801390,14960,14960,14960,14960,1
|
|
20241210,093900,18786430,14960,14960,14960,14960,131
|
|
20241210,093800,16826670,14960,14980,14980,14960,18
|
|
20241210,093700,16557210,14960,14960,14960,14960,1
|
|
20241210,093600,16542250,14990,14990,14990,14990,3
|
|
20241210,093500,16497280,14960,14960,14960,14960,0
|
|
20241210,093400,16497280,14960,14960,14960,14960,2
|
|
20241210,093300,16467360,14960,14960,14960,14960,0
|
|
20241210,093200,16467360,14960,14960,14960,14960,11
|
|
20241210,093100,16302800,14950,14950,14950,14950,0
|
|
20241210,093000,16302800,14950,14950,14950,14950,13
|
|
20241210,092900,16108450,14950,14950,14950,14950,0
|
|
20241210,092800,16108450,14950,14950,14950,14950,31
|
|
20241210,092700,15645000,14970,14960,14970,14960,114
|
|
20241210,092600,13938560,14920,14920,14920,14920,1
|
|
20241210,092500,13923640,14920,14920,14920,14920,1
|
|
20241210,092400,13908720,14930,14930,14930,14930,1
|
|
20241210,092300,13893790,14930,14930,14930,14930,0
|
|
20241210,092200,13893790,14930,14930,14930,14930,6
|
|
20241210,092100,13804210,14910,14910,14910,14910,0
|
|
20241210,092000,13804210,14910,14930,14970,14910,18
|
|
20241210,091900,13535450,14930,14930,14930,14930,0
|
|
20241210,091800,13535450,14930,14930,14930,14930,25
|
|
20241210,091700,13162200,14930,14930,14930,14930,1
|
|
20241210,091600,13147270,14910,14910,14910,14910,29
|
|
20241210,091500,12714880,14920,14920,14920,14920,13
|
|
20241210,091400,12520920,14920,14920,14920,14920,44
|
|
20241210,091300,11864440,14930,14930,14930,14930,20
|
|
20241210,091200,11565840,14950,14940,14950,14940,22
|
|
20241210,091100,11237110,14940,14910,14940,14910,220
|
|
20241210,091000,7956390,14910,14910,14910,14900,16
|
|
20241210,090900,7717970,14870,14870,14870,14870,14
|
|
20241210,090800,7509790,14920,14890,14920,14890,24
|
|
20241210,090700,7152370,14910,14820,14910,14820,24
|
|
20241210,090600,6796600,14920,14850,14920,14850,27
|
|
20241210,090500,6394320,14770,14770,14770,14770,30
|
|
20241210,090400,5951220,14850,14850,14850,14850,0
|
|
20241210,090300,5951220,14850,14850,14850,14850,76
|
|
20241210,090200,4822620,14740,14740,14740,14740,41
|
|
20241210,090100,4218280,14850,14850,14850,14850,0
|
|
20241210,090000,4218280,14850,14740,14850,14740,286
|