666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,200300,200913770,15510,15510,15510,15510,1095
|
|
20241213,200200,200913770,15510,15510,15510,15510,0
|
|
20241213,200100,200913770,15510,15510,15510,15510,0
|
|
20241213,200000,200913770,15510,15510,15510,15510,0
|
|
20241213,195900,200913770,15510,15510,15510,15510,0
|
|
20241213,195800,200913770,15510,15510,15510,15510,0
|
|
20241213,195700,200913770,15510,15510,15510,15510,0
|
|
20241213,195600,200913770,15510,15510,15510,15510,0
|
|
20241213,195500,200913770,15510,15510,15510,15510,0
|
|
20241213,195400,200913770,15510,15510,15510,15510,0
|
|
20241213,195300,200913770,15510,15510,15510,15510,0
|
|
20241213,195200,200913770,15510,15510,15510,15510,0
|
|
20241213,195100,200913770,15510,15510,15510,15510,0
|
|
20241213,195000,200913770,15510,15510,15510,15510,0
|
|
20241213,194900,200913770,15510,15510,15510,15510,0
|
|
20241213,194800,200913770,15510,15510,15510,15510,0
|
|
20241213,194700,200913770,15510,15510,15510,15510,0
|
|
20241213,194600,200913770,15510,15510,15510,15510,0
|
|
20241213,194500,200913770,15510,15510,15510,15510,0
|
|
20241213,194400,200913770,15510,15510,15510,15510,0
|
|
20241213,194300,200913770,15510,15510,15510,15510,0
|
|
20241213,194200,200913770,15510,15510,15510,15510,0
|
|
20241213,194100,200913770,15510,15510,15510,15510,0
|
|
20241213,194000,200913770,15510,15510,15510,15510,0
|
|
20241213,193900,200913770,15510,15510,15510,15510,0
|
|
20241213,193800,200913770,15510,15510,15510,15510,0
|
|
20241213,193700,200913770,15510,15510,15510,15510,0
|
|
20241213,193600,200913770,15510,15510,15510,15510,0
|
|
20241213,193500,200913770,15510,15510,15510,15510,0
|
|
20241213,193400,200913770,15510,15510,15510,15510,0
|
|
20241213,193300,200913770,15510,15510,15510,15510,1095
|
|
20241213,193200,200913770,15510,15510,15510,15510,0
|
|
20241213,193100,200913770,15510,15510,15510,15510,0
|
|
20241213,193000,200913770,15510,15510,15510,15510,0
|
|
20241213,192900,200913770,15510,15510,15510,15510,0
|
|
20241213,192800,200913770,15510,15510,15510,15510,0
|
|
20241213,192700,200913770,15510,15510,15510,15510,0
|
|
20241213,192600,200913770,15510,15510,15510,15510,0
|
|
20241213,192500,200913770,15510,15510,15510,15510,0
|
|
20241213,192400,200913770,15510,15510,15510,15510,0
|
|
20241213,192300,200913770,15510,15510,15510,15510,0
|
|
20241213,192200,200913770,15510,15510,15510,15510,0
|
|
20241213,192100,200913770,15510,15510,15510,15510,0
|
|
20241213,192000,200913770,15510,15510,15510,15510,0
|
|
20241213,191900,200913770,15510,15510,15510,15510,0
|
|
20241213,191800,200913770,15510,15510,15510,15510,0
|
|
20241213,191700,200913770,15510,15510,15510,15510,0
|
|
20241213,191600,200913770,15510,15510,15510,15510,0
|
|
20241213,191500,200913770,15510,15510,15510,15510,0
|
|
20241213,191400,200913770,15510,15510,15510,15510,0
|
|
20241213,191300,200913770,15510,15510,15510,15510,0
|
|
20241213,191200,200913770,15510,15510,15510,15510,0
|
|
20241213,191100,200913770,15510,15510,15510,15510,0
|
|
20241213,191000,200913770,15510,15510,15510,15510,0
|
|
20241213,190900,200913770,15510,15510,15510,15510,0
|
|
20241213,190800,200913770,15510,15510,15510,15510,0
|
|
20241213,190700,200913770,15510,15510,15510,15510,0
|
|
20241213,190600,200913770,15510,15510,15510,15510,0
|
|
20241213,190500,200913770,15510,15510,15510,15510,0
|
|
20241213,190400,200913770,15510,15510,15510,15510,0
|
|
20241213,190300,200913770,15510,15510,15510,15510,1095
|
|
20241213,190200,200913770,15510,15510,15510,15510,0
|
|
20241213,190100,200913770,15510,15510,15510,15510,0
|
|
20241213,190000,200913770,15510,15510,15510,15510,0
|
|
20241213,185900,200913770,15510,15510,15510,15510,0
|
|
20241213,185800,200913770,15510,15510,15510,15510,0
|
|
20241213,185700,200913770,15510,15510,15510,15510,0
|
|
20241213,185600,200913770,15510,15510,15510,15510,0
|
|
20241213,185500,200913770,15510,15510,15510,15510,0
|
|
20241213,185400,200913770,15510,15510,15510,15510,0
|
|
20241213,185300,200913770,15510,15510,15510,15510,0
|
|
20241213,185200,200913770,15510,15510,15510,15510,0
|
|
20241213,185100,200913770,15510,15510,15510,15510,0
|
|
20241213,185000,200913770,15510,15510,15510,15510,0
|
|
20241213,184900,200913770,15510,15510,15510,15510,0
|
|
20241213,184800,200913770,15510,15510,15510,15510,0
|
|
20241213,184700,200913770,15510,15510,15510,15510,0
|
|
20241213,184600,200913770,15510,15510,15510,15510,0
|
|
20241213,184500,200913770,15510,15510,15510,15510,0
|
|
20241213,184400,200913770,15510,15510,15510,15510,0
|
|
20241213,184300,200913770,15510,15510,15510,15510,0
|
|
20241213,184200,200913770,15510,15510,15510,15510,0
|
|
20241213,184100,200913770,15510,15510,15510,15510,0
|
|
20241213,184000,200913770,15510,15510,15510,15510,0
|
|
20241213,183900,200913770,15510,15510,15510,15510,0
|
|
20241213,183800,200913770,15510,15510,15510,15510,0
|
|
20241213,183700,200913770,15510,15510,15510,15510,0
|
|
20241213,183600,200913770,15510,15510,15510,15510,0
|
|
20241213,183500,200913770,15510,15510,15510,15510,0
|
|
20241213,183400,200913770,15510,15510,15510,15510,0
|
|
20241213,183300,200913770,15510,15510,15510,15510,1095
|
|
20241213,183200,200913770,15510,15510,15510,15510,0
|
|
20241213,183100,200913770,15510,15510,15510,15510,0
|
|
20241213,183000,200913770,15510,15510,15510,15510,0
|
|
20241213,182900,200913770,15510,15510,15510,15510,0
|
|
20241213,182800,200913770,15510,15510,15510,15510,0
|
|
20241213,182700,200913770,15510,15510,15510,15510,0
|
|
20241213,182600,200913770,15510,15510,15510,15510,0
|
|
20241213,182500,200913770,15510,15510,15510,15510,0
|
|
20241213,182400,200913770,15510,15510,15510,15510,0
|
|
20241213,182300,200913770,15510,15510,15510,15510,0
|
|
20241213,182200,200913770,15510,15510,15510,15510,0
|
|
20241213,182100,200913770,15510,15510,15510,15510,0
|
|
20241213,182000,200913770,15510,15510,15510,15510,0
|
|
20241213,181900,200913770,15510,15510,15510,15510,0
|
|
20241213,181800,200913770,15510,15510,15510,15510,0
|
|
20241213,181700,200913770,15510,15510,15510,15510,0
|
|
20241213,181600,200913770,15510,15510,15510,15510,0
|
|
20241213,181500,200913770,15510,15510,15510,15510,0
|
|
20241213,181400,200913770,15510,15510,15510,15510,0
|
|
20241213,181300,200913770,15510,15510,15510,15510,0
|
|
20241213,181200,200913770,15510,15510,15510,15510,0
|
|
20241213,181100,200913770,15510,15510,15510,15510,0
|
|
20241213,181000,200913770,15510,15510,15510,15510,0
|
|
20241213,180900,200913770,15510,15510,15510,15510,0
|
|
20241213,180800,200913770,15510,15510,15510,15510,0
|
|
20241213,180700,200913770,15510,15510,15510,15510,0
|
|
20241213,180600,200913770,15510,15510,15510,15510,0
|
|
20241213,180500,200913770,15510,15510,15510,15510,0
|
|
20241213,180400,200913770,15510,15510,15510,15510,0
|
|
20241213,180300,200913770,15510,15510,15510,15510,1095
|
|
20241213,180200,200913770,15510,15510,15510,15510,0
|
|
20241213,180100,200913770,15510,15510,15510,15510,0
|
|
20241213,180000,200913770,15510,15510,15510,15510,0
|
|
20241213,175900,200913770,15510,15510,15510,15510,0
|
|
20241213,175800,200913770,15510,15510,15510,15510,0
|
|
20241213,175700,200913770,15510,15510,15510,15510,0
|
|
20241213,175600,200913770,15510,15510,15510,15510,0
|
|
20241213,175500,200913770,15510,15510,15510,15510,0
|
|
20241213,175400,200913770,15510,15510,15510,15510,0
|
|
20241213,175300,200913770,15510,15510,15510,15510,0
|
|
20241213,175200,200913770,15510,15510,15510,15510,0
|
|
20241213,175100,200913770,15510,15510,15510,15510,0
|
|
20241213,175000,200913770,15510,15510,15510,15510,0
|
|
20241213,174900,200913770,15510,15510,15510,15510,0
|
|
20241213,174800,200913770,15510,15510,15510,15510,0
|
|
20241213,174700,200913770,15510,15510,15510,15510,0
|
|
20241213,174600,200913770,15510,15510,15510,15510,0
|
|
20241213,174500,200913770,15510,15510,15510,15510,0
|
|
20241213,174400,200913770,15510,15510,15510,15510,0
|
|
20241213,174300,200913770,15510,15510,15510,15510,0
|
|
20241213,174200,200913770,15510,15510,15510,15510,0
|
|
20241213,174100,200913770,15510,15510,15510,15510,0
|
|
20241213,174000,200913770,15510,15510,15510,15510,0
|
|
20241213,173900,200913770,15510,15510,15510,15510,0
|
|
20241213,173800,200913770,15510,15510,15510,15510,0
|
|
20241213,173700,200913770,15510,15510,15510,15510,0
|
|
20241213,173600,200913770,15510,15510,15510,15510,0
|
|
20241213,173500,200913770,15510,15510,15510,15510,0
|
|
20241213,173400,200913770,15510,15510,15510,15510,0
|
|
20241213,173300,200913770,15510,15510,15510,15510,1095
|
|
20241213,173200,200913770,15510,15510,15510,15510,0
|
|
20241213,173100,200913770,15510,15510,15510,15510,0
|
|
20241213,173000,200913770,15510,15510,15510,15510,0
|
|
20241213,172900,200913770,15510,15510,15510,15510,0
|
|
20241213,172800,200913770,15510,15510,15510,15510,0
|
|
20241213,172700,200913770,15510,15510,15510,15510,0
|
|
20241213,172600,200913770,15510,15510,15510,15510,0
|
|
20241213,172500,200913770,15510,15510,15510,15510,0
|
|
20241213,172400,200913770,15510,15510,15510,15510,0
|
|
20241213,172300,200913770,15510,15510,15510,15510,0
|
|
20241213,172200,200913770,15510,15510,15510,15510,0
|
|
20241213,172100,200913770,15510,15510,15510,15510,0
|
|
20241213,172000,200913770,15510,15510,15510,15510,0
|
|
20241213,171900,200913770,15510,15510,15510,15510,0
|
|
20241213,171800,200913770,15510,15510,15510,15510,0
|
|
20241213,171700,200913770,15510,15510,15510,15510,0
|
|
20241213,171600,200913770,15510,15510,15510,15510,0
|
|
20241213,171500,200913770,15510,15510,15510,15510,0
|
|
20241213,171400,200913770,15510,15510,15510,15510,0
|
|
20241213,171300,200913770,15510,15510,15510,15510,0
|
|
20241213,171200,200913770,15510,15510,15510,15510,0
|
|
20241213,171100,200913770,15510,15510,15510,15510,0
|
|
20241213,171000,200913770,15510,15510,15510,15510,0
|
|
20241213,170900,200913770,15510,15510,15510,15510,0
|
|
20241213,170800,200913770,15510,15510,15510,15510,0
|
|
20241213,170700,200913770,15510,15510,15510,15510,0
|
|
20241213,170600,200913770,15510,15510,15510,15510,0
|
|
20241213,170500,200913770,15510,15510,15510,15510,0
|
|
20241213,170400,200913770,15510,15510,15510,15510,0
|
|
20241213,170300,200913770,15510,15510,15510,15510,1095
|
|
20241213,170200,200913770,15510,15510,15510,15510,0
|
|
20241213,170100,200913770,15510,15510,15510,15510,0
|
|
20241213,170000,200913770,15510,15510,15510,15510,0
|
|
20241213,165900,200913770,15510,15510,15510,15510,0
|
|
20241213,165800,200913770,15510,15510,15510,15510,0
|
|
20241213,165700,200913770,15510,15510,15510,15510,0
|
|
20241213,165600,200913770,15510,15510,15510,15510,0
|
|
20241213,165500,200913770,15510,15510,15510,15510,0
|
|
20241213,165400,200913770,15510,15510,15510,15510,0
|
|
20241213,165300,200913770,15510,15510,15510,15510,0
|
|
20241213,165200,200913770,15510,15510,15510,15510,0
|
|
20241213,165100,200913770,15510,15510,15510,15510,0
|
|
20241213,165000,200913770,15510,15510,15510,15510,0
|
|
20241213,164900,200913770,15510,15510,15510,15510,0
|
|
20241213,164800,200913770,15510,15510,15510,15510,0
|
|
20241213,164700,200913770,15510,15510,15510,15510,0
|
|
20241213,164600,200913770,15510,15510,15510,15510,0
|
|
20241213,164500,200913770,15510,15510,15510,15510,0
|
|
20241213,164400,200913770,15510,15510,15510,15510,0
|
|
20241213,164300,200913770,15510,15510,15510,15510,0
|
|
20241213,164200,200913770,15510,15510,15510,15510,0
|
|
20241213,164100,200913770,15510,15510,15510,15510,0
|
|
20241213,164000,200913770,15510,15510,15510,15510,0
|
|
20241213,163900,200913770,15510,15510,15510,15510,0
|
|
20241213,163800,200913770,15510,15510,15510,15510,0
|
|
20241213,163700,200913770,15510,15510,15510,15510,0
|
|
20241213,163600,200913770,15510,15510,15510,15510,0
|
|
20241213,163500,200913770,15510,15510,15510,15510,0
|
|
20241213,163400,200913770,15510,15510,15510,15510,0
|
|
20241213,163300,200913770,15510,15510,15510,15510,1095
|
|
20241213,163200,200913770,15510,15510,15510,15510,0
|
|
20241213,163100,200913770,15510,15510,15510,15510,0
|
|
20241213,163000,200913770,15510,15510,15510,15510,0
|
|
20241213,162900,200913770,15510,15510,15510,15510,0
|
|
20241213,162800,200913770,15510,15510,15510,15510,0
|
|
20241213,162700,200913770,15510,15510,15510,15510,0
|
|
20241213,162600,200913770,15510,15510,15510,15510,0
|
|
20241213,162500,200913770,15510,15510,15510,15510,0
|
|
20241213,162400,200913770,15510,15510,15510,15510,0
|
|
20241213,162300,200913770,15510,15510,15510,15510,0
|
|
20241213,162200,200913770,15510,15510,15510,15510,0
|
|
20241213,162100,200913770,15510,15510,15510,15510,0
|
|
20241213,162000,200913770,15510,15510,15510,15510,0
|
|
20241213,161900,200913770,15510,15510,15510,15510,0
|
|
20241213,161800,200913770,15510,15510,15510,15510,0
|
|
20241213,161700,200913770,15510,15510,15510,15510,0
|
|
20241213,161600,200913770,15510,15510,15510,15510,0
|
|
20241213,161500,200913770,15510,15510,15510,15510,0
|
|
20241213,161400,200913770,15510,15510,15510,15510,0
|
|
20241213,161300,200913770,15510,15510,15510,15510,0
|
|
20241213,161200,200913770,15510,15510,15510,15510,0
|
|
20241213,161100,200913770,15510,15510,15510,15510,0
|
|
20241213,161000,200913770,15510,15510,15510,15510,0
|
|
20241213,160900,200913770,15510,15510,15510,15510,0
|
|
20241213,160800,200913770,15510,15510,15510,15510,0
|
|
20241213,160700,200913770,15510,15510,15510,15510,0
|
|
20241213,160600,200913770,15510,15510,15510,15510,0
|
|
20241213,160500,200913770,15510,15510,15510,15510,0
|
|
20241213,160400,200913770,15510,15510,15510,15510,0
|
|
20241213,160300,200913770,15510,15510,15510,15510,1095
|
|
20241213,160200,200913770,15510,15510,15510,15510,0
|
|
20241213,160100,200913770,15510,15510,15510,15510,0
|
|
20241213,160000,200913770,15510,15510,15510,15510,0
|
|
20241213,155900,200913770,15510,15510,15510,15510,0
|
|
20241213,155800,200913770,15510,15510,15510,15510,0
|
|
20241213,155700,200913770,15510,15510,15510,15510,0
|
|
20241213,155600,200913770,15510,15510,15510,15510,0
|
|
20241213,155500,200913770,15510,15510,15510,15510,0
|
|
20241213,155400,200913770,15510,15510,15510,15510,0
|
|
20241213,155300,200913770,15510,15510,15510,15510,0
|
|
20241213,155200,200913770,15510,15510,15510,15510,0
|
|
20241213,155100,200913770,15510,15510,15510,15510,0
|
|
20241213,155000,200913770,15510,15510,15510,15510,0
|
|
20241213,154900,200913770,15510,15510,15510,15510,0
|
|
20241213,154800,200913770,15510,15510,15510,15510,0
|
|
20241213,154700,200913770,15510,15510,15510,15510,0
|
|
20241213,154600,200913770,15510,15510,15510,15510,0
|
|
20241213,154500,200913770,15510,15510,15510,15510,0
|
|
20241213,154400,200913770,15510,15510,15510,15510,0
|
|
20241213,154300,200913770,15510,15510,15510,15510,0
|
|
20241213,154200,200913770,15510,15510,15510,15510,0
|
|
20241213,154100,200913770,15510,15510,15510,15510,0
|
|
20241213,154000,200913770,15510,15510,15510,15510,0
|
|
20241213,153900,200913770,15510,15510,15510,15510,0
|
|
20241213,153800,200913770,15510,15510,15510,15510,0
|
|
20241213,153700,200913770,15510,15510,15510,15510,0
|
|
20241213,153600,200913770,15510,15510,15510,15510,0
|
|
20241213,153500,200913770,15510,15510,15510,15510,0
|
|
20241213,153400,200913770,15510,15510,15510,15510,0
|
|
20241213,153300,200913770,15510,15510,15510,15510,1095
|
|
20241213,153200,200913770,15510,15510,15510,15510,0
|
|
20241213,153100,200913770,15510,15510,15510,15510,0
|
|
20241213,153000,200913770,15510,15510,15510,15510,1095
|
|
20241213,152900,183930320,15520,15520,15520,15520,0
|
|
20241213,152800,183930320,15520,15520,15520,15520,0
|
|
20241213,152700,183930320,15520,15520,15520,15520,0
|
|
20241213,152600,183930320,15520,15520,15520,15520,0
|
|
20241213,152500,183930320,15520,15520,15520,15520,0
|
|
20241213,152400,183930320,15520,15520,15520,15520,0
|
|
20241213,152300,183930320,15520,15520,15520,15520,0
|
|
20241213,152200,183930320,15520,15520,15520,15520,0
|
|
20241213,152100,183930320,15520,15520,15520,15520,0
|
|
20241213,152000,183930320,15520,15520,15520,15520,0
|
|
20241213,151900,183930320,15520,15490,15520,15480,68
|
|
20241213,151800,182876500,15490,15490,15510,15490,6
|
|
20241213,151700,182783520,15490,15480,15490,15470,61
|
|
20241213,151600,181839230,15480,15490,15490,15470,43
|
|
20241213,151500,181173690,15490,15480,15510,15480,14
|
|
20241213,151400,180956830,15480,15470,15510,15470,325
|
|
20241213,151300,175925260,15470,15470,15470,15470,5
|
|
20241213,151200,175847910,15480,15470,15480,15470,17
|
|
20241213,151100,175584790,15470,15470,15480,15470,22
|
|
20241213,151000,175244370,15470,15480,15480,15470,19
|
|
20241213,150900,174950370,15480,15480,15480,15480,13
|
|
20241213,150800,174749130,15480,15490,15490,15480,11
|
|
20241213,150700,174578760,15480,15490,15490,15470,19
|
|
20241213,150600,174284530,15500,15500,15500,15500,17
|
|
20241213,150500,174021030,15490,15500,15500,15490,14
|
|
20241213,150400,173804040,15500,15510,15510,15500,41
|
|
20241213,150300,173168180,15510,15520,15520,15510,8
|
|
20241213,150200,173044050,15510,15500,15510,15500,23
|
|
20241213,150100,172687330,15500,15500,15510,15500,15
|
|
20241213,150000,172454770,15500,15500,15500,15500,5
|
|
20241213,145900,172377270,15500,15500,15520,15500,17
|
|
20241213,145800,172113750,15490,15490,15490,15490,3
|
|
20241213,145700,172067280,15490,15500,15500,15490,21
|
|
20241213,145600,171741810,15500,15490,15500,15490,12
|
|
20241213,145500,171555920,15490,15490,15490,15490,1
|
|
20241213,145400,171540430,15520,15470,15520,15470,28
|
|
20241213,145300,171106960,15470,15470,15470,15470,4
|
|
20241213,145200,171045080,15470,15460,15470,15460,12
|
|
20241213,145100,170859540,15460,15460,15480,15460,10
|
|
20241213,145000,170704820,15480,15500,15500,15480,23
|
|
20241213,144900,170348570,15490,15490,15490,15490,13
|
|
20241213,144800,170147200,15480,15480,15480,15480,6
|
|
20241213,144700,170054320,15470,15460,15470,15460,49
|
|
20241213,144600,169296600,15460,15460,15460,15460,10
|
|
20241213,144500,169142000,15460,15460,15470,15460,9
|
|
20241213,144400,169002810,15460,15460,15470,15460,9
|
|
20241213,144300,168863620,15460,15460,15470,15460,17
|
|
20241213,144200,168600750,15460,15460,15460,15460,7
|
|
20241213,144100,168492530,15460,15470,15470,15460,16
|
|
20241213,144000,168245120,15460,15460,15460,15460,4
|
|
20241213,143900,168183280,15460,15460,15460,15460,4
|
|
20241213,143800,168121440,15470,15470,15470,15460,17
|
|
20241213,143700,167858540,15470,15470,15470,15470,12
|
|
20241213,143600,167672900,15470,15470,15480,15470,17
|
|
20241213,143500,167409860,15470,15470,15470,15470,2
|
|
20241213,143400,167378920,15480,15470,15480,15470,12
|
|
20241213,143300,167193240,15470,15470,15470,15470,4
|
|
20241213,143200,167131360,15470,15500,15500,15460,22
|
|
20241213,143100,166791020,15500,15500,15500,15500,2
|
|
20241213,143000,166760020,15490,15470,15510,15470,11
|
|
20241213,142900,166589630,15470,15470,15470,15460,31
|
|
20241213,142800,166110090,15470,15480,15480,15470,2
|
|
20241213,142700,166079140,15470,15460,15490,15460,237
|
|
20241213,142600,162408810,15460,15460,15460,15460,12
|
|
20241213,142500,162223290,15460,15450,15460,15450,21
|
|
20241213,142400,161898660,15450,15460,15460,15450,16
|
|
20241213,142300,161651380,15460,15460,15470,15460,13
|
|
20241213,142200,161450350,15470,15500,15500,15460,455
|
|
20241213,142100,154406280,15500,15500,15500,15500,4
|
|
20241213,142000,154344280,15510,15500,15510,15500,10
|
|
20241213,141900,154189230,15500,15510,15510,15500,11
|
|
20241213,141800,154018660,15510,15500,15510,15500,6
|
|
20241213,141700,153925620,15500,15520,15520,15500,5
|
|
20241213,141600,153848060,15520,15500,15520,15500,38
|
|
20241213,141500,153258700,15500,15500,15510,15500,5
|
|
20241213,141400,153181190,15500,15510,15510,15500,15
|
|
20241213,141300,152948630,15510,15500,15510,15500,14
|
|
20241213,141200,152731610,15500,15510,15510,15500,15
|
|
20241213,141100,152499050,15500,15500,15500,15500,4
|
|
20241213,141000,152437050,15500,15500,15500,15500,15
|
|
20241213,140900,152204550,15500,15500,15510,15500,13
|
|
20241213,140800,152003000,15500,15500,15500,15500,16
|
|
20241213,140700,151755000,15500,15500,15510,15500,11
|
|
20241213,140600,151584450,15500,15500,15500,15500,3
|
|
20241213,140500,151537950,15510,15510,15510,15510,6
|
|
20241213,140400,151444890,15510,15510,15510,15500,34
|
|
20241213,140300,150917720,15510,15500,15510,15500,4
|
|
20241213,140200,150855690,15500,15500,15500,15500,2
|
|
20241213,140100,150824690,15500,15500,15500,15500,16
|
|
20241213,140000,150576690,15510,15510,15520,15510,16
|
|
20241213,135900,150328480,15510,15510,15510,15510,17
|
|
20241213,135800,150064810,15510,15500,15510,15500,10
|
|
20241213,135700,149909800,15500,15510,15510,15500,17
|
|
20241213,135600,149646150,15510,15500,15510,15500,4
|
|
20241213,135500,149584120,15500,15500,15500,15500,11
|
|
20241213,135400,149413620,15500,15510,15510,15500,10
|
|
20241213,135300,149258530,15500,15500,15500,15500,17
|
|
20241213,135200,148995030,15500,15500,15500,15500,4
|
|
20241213,135100,148933030,15510,15500,15510,15500,11
|
|
20241213,135000,148762460,15500,15500,15500,15500,10
|
|
20241213,134900,148607460,15500,15500,15510,15500,18
|
|
20241213,134800,148328390,15500,15500,15500,15500,4
|
|
20241213,134700,148266390,15500,15500,15510,15500,11
|
|
20241213,134600,148095820,15500,15500,15500,15500,15
|
|
20241213,134500,147863320,15500,15510,15510,15500,16
|
|
20241213,134400,147615180,15500,15500,15510,15500,10
|
|
20241213,134300,147460160,15500,15500,15500,15500,4
|
|
20241213,134200,147398160,15510,15500,15510,15500,13
|
|
20241213,134100,147196580,15500,15480,15500,15480,109
|
|
20241213,134000,145507260,15480,15470,15480,15470,17
|
|
20241213,133900,145244250,15470,15470,15470,15470,3
|
|
20241213,133800,145197840,15470,15460,15470,15460,21
|
|
20241213,133700,144873030,15460,15500,15500,15460,263
|
|
20241213,133600,140796660,15500,15490,15500,15490,7
|
|
20241213,133500,140688220,15500,15490,15500,15490,26
|
|
20241213,133400,140285330,15500,15520,15520,15500,1077
|
|
20241213,133300,123590260,15520,15530,15530,15520,60
|
|
20241213,133200,122658820,15530,15530,15530,15530,12
|
|
20241213,133100,122472460,15540,15530,15540,15530,15
|
|
20241213,133000,122239470,15530,15530,15530,15530,3
|
|
20241213,132900,122192880,15530,15540,15550,15530,20
|
|
20241213,132800,121882090,15540,15550,15550,15540,16
|
|
20241213,132700,121633320,15550,15560,15560,15550,11
|
|
20241213,132600,121462220,15560,15570,15570,15560,15
|
|
20241213,132500,121228810,15570,15570,15570,15570,136
|
|
20241213,132400,119111290,15580,15580,15580,15580,5
|
|
20241213,132300,119033390,15580,15580,15580,15580,23
|
|
20241213,132200,118675050,15590,15580,15590,15580,12
|
|
20241213,132100,118488040,15580,15580,15580,15580,0
|
|
20241213,132000,118488040,15580,15590,15590,15580,27
|
|
20241213,131900,118067330,15590,15590,15590,15590,0
|
|
20241213,131800,118067330,15590,15590,15590,15590,5
|
|
20241213,131700,117989380,15580,15580,15580,15580,9
|
|
20241213,131600,117849160,15580,15580,15580,15580,7
|
|
20241213,131500,117740100,15590,15600,15600,15590,18
|
|
20241213,131400,117459350,15570,15570,15570,15570,0
|
|
20241213,131300,117459350,15570,15570,15570,15570,8
|
|
20241213,131200,117334790,15570,15570,15570,15570,5
|
|
20241213,131100,117256940,15580,15590,15590,15580,17
|
|
20241213,131000,116992030,15580,15590,15590,15580,13
|
|
20241213,130900,116789410,15590,15570,15590,15570,362
|
|
20241213,130800,111149600,15560,15560,15560,15560,7
|
|
20241213,130700,111040680,15570,15580,15580,15570,23
|
|
20241213,130600,110682520,15580,15580,15580,15580,0
|
|
20241213,130500,110682520,15580,15570,15580,15570,20
|
|
20241213,130400,110371040,15570,15580,15580,15570,8
|
|
20241213,130300,110246460,15580,15580,15580,15580,19
|
|
20241213,130200,109950440,15590,15580,15590,15580,14
|
|
20241213,130100,109732250,15590,15590,15590,15590,11
|
|
20241213,130000,109560760,15590,15580,15590,15580,14
|
|
20241213,125900,109342610,15590,15590,15590,15590,17
|
|
20241213,125800,109077580,15590,15580,15590,15580,30
|
|
20241213,125700,108609960,15590,15590,15590,15580,22
|
|
20241213,125600,108267080,15590,15590,15590,15590,6
|
|
20241213,125500,108173540,15590,15590,15600,15580,31
|
|
20241213,125400,107690230,15590,15600,15600,15590,16
|
|
20241213,125300,107440730,15600,15590,15600,15590,19
|
|
20241213,125200,107144410,15600,15600,15600,15600,14
|
|
20241213,125100,106926010,15600,15610,15610,15600,22
|
|
20241213,125000,106582690,15610,15620,15620,15610,18
|
|
20241213,124900,106301650,15620,15600,15620,15600,13
|
|
20241213,124800,106098730,15600,15610,15610,15600,17
|
|
20241213,124700,105833390,15610,15610,15610,15610,13
|
|
20241213,124600,105630460,15600,15610,15610,15600,15
|
|
20241213,124500,105396400,15600,15600,15600,15600,12
|
|
20241213,124400,105209200,15600,15600,15600,15590,14
|
|
20241213,124300,104990840,15600,15610,15620,15600,34
|
|
20241213,124200,104460130,15620,15620,15620,15620,12
|
|
20241213,124100,104272690,15600,15600,15600,15600,0
|
|
20241213,124000,104272690,15600,15600,15600,15600,27
|
|
20241213,123900,103851490,15600,15610,15620,15600,87
|
|
20241213,123800,102493390,15620,15610,15620,15610,14
|
|
20241213,123700,102274790,15600,15620,15620,15600,20
|
|
20241213,123600,101962520,15610,15610,15610,15610,12
|
|
20241213,123500,101775200,15590,15600,15600,15590,17
|
|
20241213,123400,101510070,15600,15590,15600,15590,16
|
|
20241213,123300,101260500,15600,15600,15600,15590,31
|
|
20241213,123200,100777030,15590,15600,15600,15590,16
|
|
20241213,123100,100527530,15600,15590,15600,15590,25
|
|
20241213,123000,100137610,15600,15590,15600,15590,32
|
|
20241213,122900,99638490,15580,15590,15600,15580,23
|
|
20241213,122800,99279940,15600,15600,15600,15600,10
|
|
20241213,122700,99123940,15590,15600,15600,15590,13
|
|
20241213,122600,98921210,15600,15620,15620,15600,36
|
|
20241213,122500,98359130,15620,15610,15620,15610,14
|
|
20241213,122400,98140530,15620,15610,15620,15610,16
|
|
20241213,122300,97890710,15620,15620,15620,15620,14
|
|
20241213,122200,97672030,15620,15610,15620,15610,16
|
|
20241213,122100,97422210,15620,15620,15620,15610,22
|
|
20241213,122000,97078670,15610,15620,15620,15610,24
|
|
20241213,121900,96703970,15620,15620,15620,15620,11
|
|
20241213,121800,96532150,15600,15620,15620,15600,19
|
|
20241213,121700,96235600,15610,15610,15620,15610,28
|
|
20241213,121600,95798410,15620,15620,15620,15620,6
|
|
20241213,121500,95704690,15600,15610,15610,15600,34
|
|
20241213,121400,95174050,15610,15620,15620,15610,18
|
|
20241213,121300,94893010,15620,15610,15620,15610,21
|
|
20241213,121200,94565100,15620,15620,15620,15620,6
|
|
20241213,121100,94471380,15620,15630,15630,15620,26
|
|
20241213,121000,94065200,15630,15620,15630,15610,27
|
|
20241213,120900,93643380,15630,15630,15630,15630,12
|
|
20241213,120800,93455820,15620,15650,15650,15620,102
|
|
20241213,120700,91859920,15660,15650,15660,15650,24
|
|
20241213,120600,91484260,15660,15660,15660,15660,11
|
|
20241213,120500,91312000,15630,15630,15630,15630,7
|
|
20241213,120400,91202590,15640,15630,15640,15630,33
|
|
20241213,120300,90686570,15620,15620,15620,15620,11
|
|
20241213,120200,90514750,15600,15620,15620,15600,23
|
|
20241213,120100,90155750,15600,15580,15610,15580,43
|
|
20241213,120000,89484840,15590,15590,15590,15590,20
|
|
20241213,115900,89173040,15570,15600,15610,15570,279
|
|
20241213,115800,84821280,15600,15610,15610,15600,99
|
|
20241213,115700,83276740,15600,15610,15620,15600,65
|
|
20241213,115600,82262510,15600,15620,15620,15600,85
|
|
20241213,115500,80936070,15610,15610,15620,15610,18
|
|
20241213,115400,80655040,15620,15620,15620,15620,6
|
|
20241213,115300,80561320,15600,15630,15640,15600,216
|
|
20241213,115200,77190940,15630,15630,15640,15630,28
|
|
20241213,115100,76753180,15640,15640,15640,15640,6
|
|
20241213,115000,76659340,15630,15600,15630,15600,686
|
|
20241213,114900,65948740,15590,15590,15600,15590,21
|
|
20241213,114800,65621290,15600,15590,15600,15590,21
|
|
20241213,114700,65293790,15600,15600,15600,15590,21
|
|
20241213,114600,64966270,15600,15590,15600,15590,19
|
|
20241213,114500,64669950,15600,15620,15620,15590,135
|
|
20241213,114400,62563840,15620,15660,15660,15620,747
|
|
20241213,114300,50894200,15660,15650,15660,15650,22
|
|
20241213,114200,50549840,15660,15660,15660,15650,24
|
|
20241213,114100,50174120,15650,15660,15670,15650,28
|
|
20241213,114000,49735590,15660,15660,15670,15660,31
|
|
20241213,113900,49250010,15660,15660,15670,15660,13
|
|
20241213,113800,49046320,15660,15670,15670,15660,15
|
|
20241213,113700,48811290,15670,15670,15680,15670,34
|
|
20241213,113600,48278400,15670,15670,15680,15670,8
|
|
20241213,113500,48152980,15680,15670,15680,15670,17
|
|
20241213,113400,47886470,15660,15660,15670,15660,18
|
|
20241213,113300,47604530,15670,15660,15670,15660,14
|
|
20241213,113200,47385170,15670,15670,15670,15660,12
|
|
20241213,113100,47197140,15660,15660,15670,15660,19
|
|
20241213,113000,46899540,15670,15670,15670,15660,19
|
|
20241213,112900,46601830,15670,15670,15670,15670,19
|
|
20241213,112800,46304100,15680,15670,15680,15670,14
|
|
20241213,112700,46084600,15660,15670,15680,15660,28
|
|
20241213,112600,45645860,15660,15660,15670,15660,19
|
|
20241213,112500,45348210,15660,15660,15670,15660,8
|
|
20241213,112400,45222870,15670,15660,15670,15660,9
|
|
20241213,112300,45081870,15670,15670,15670,15660,33
|
|
20241213,112200,44564870,15660,15660,15670,15660,8
|
|
20241213,112100,44439530,15660,15670,15670,15660,19
|
|
20241213,112000,44141820,15660,15660,15670,15660,19
|
|
20241213,111900,43844210,15670,15670,15680,15670,57
|
|
20241213,111800,42950870,15680,15670,15680,15670,26
|
|
20241213,111700,42543310,15670,15670,15680,15670,33
|
|
20241213,111600,42025900,15680,15680,15680,15680,12
|
|
20241213,111500,41837740,15670,15660,15670,15660,14
|
|
20241213,111400,41618460,15670,15670,15670,15670,17
|
|
20241213,111300,41352070,15670,15670,15670,15670,6
|
|
20241213,111200,41258050,15670,15660,15670,15660,22
|
|
20241213,111100,40913420,15670,15680,15680,15670,19
|
|
20241213,111000,40615620,15680,15660,15680,15660,12
|
|
20241213,110900,40427570,15660,15660,15660,15650,22
|
|
20241213,110800,40083150,15660,15660,15660,15660,11
|
|
20241213,110700,39910890,15650,15650,15650,15650,1
|
|
20241213,110600,39895240,15640,15650,15650,15640,36
|
|
20241213,110500,39331940,15650,15660,15660,15650,24
|
|
20241213,110400,38956280,15660,15650,15660,15650,8
|
|
20241213,110300,38831020,15650,15650,15650,15650,30
|
|
20241213,110200,38361520,15650,15650,15650,15650,13
|
|
20241213,110100,38158070,15640,15650,15650,15640,21
|
|
20241213,110000,37829520,15650,15650,15650,15650,6
|
|
20241213,105900,37735620,15650,15650,15650,15650,17
|
|
20241213,105800,37469570,15640,15650,15650,15640,13
|
|
20241213,105700,37266220,15640,15630,15640,15630,205
|
|
20241213,105600,34061430,15630,15630,15630,15630,11
|
|
20241213,105500,33889500,15620,15630,15630,15620,17
|
|
20241213,105400,33623900,15630,15610,15630,15610,13
|
|
20241213,105300,33420790,15610,15630,15630,15600,9
|
|
20241213,105200,33280300,15600,15600,15600,15600,0
|
|
20241213,105100,33280300,15600,15600,15600,15600,75
|
|
20241213,105000,32110300,15590,15600,15600,15590,15
|
|
20241213,104900,31876400,15600,15600,15600,15600,0
|
|
20241213,104800,31876400,15600,15600,15600,15600,5
|
|
20241213,104700,31798400,15590,15590,15590,15590,10
|
|
20241213,104600,31642500,15580,15580,15580,15580,0
|
|
20241213,104500,31642500,15580,15580,15580,15580,0
|
|
20241213,104400,31642500,15580,15580,15580,15580,10
|
|
20241213,104300,31486700,15580,15580,15580,15580,0
|
|
20241213,104200,31486700,15580,15590,15590,15580,11
|
|
20241213,104100,31315230,15600,15600,15600,15600,5
|
|
20241213,104000,31237230,15600,15570,15600,15570,69
|
|
20241213,103900,30161390,15570,15580,15580,15570,243
|
|
20241213,103800,26375550,15560,15560,15560,15560,0
|
|
20241213,103700,26375550,15560,15560,15560,15560,0
|
|
20241213,103600,26375550,15560,15570,15570,15560,22
|
|
20241213,103500,26033100,15580,15580,15580,15580,0
|
|
20241213,103400,26033100,15580,15580,15580,15580,5
|
|
20241213,103300,25955200,15570,15570,15570,15570,10
|
|
20241213,103200,25799500,15570,15570,15570,15570,0
|
|
20241213,103100,25799500,15570,15570,15570,15570,10
|
|
20241213,103000,25643800,15580,15580,15580,15580,5
|
|
20241213,102900,25565900,15570,15570,15570,15570,1
|
|
20241213,102800,25550330,15570,15580,15580,15570,22
|
|
20241213,102700,25207670,15570,15570,15570,15570,0
|
|
20241213,102600,25207670,15570,15570,15570,15570,0
|
|
20241213,102500,25207670,15570,15590,15590,15570,13
|
|
20241213,102400,25005160,15570,15570,15570,15570,0
|
|
20241213,102300,25005160,15570,15570,15570,15570,2
|
|
20241213,102200,24974020,15560,15560,15560,15560,10
|
|
20241213,102100,24818420,15570,15570,15570,15570,8
|
|
20241213,102000,24693860,15560,15560,15560,15560,0
|
|
20241213,101900,24693860,15560,15560,15560,15560,0
|
|
20241213,101800,24693860,15560,15550,15560,15550,10
|
|
20241213,101700,24538340,15550,15560,15560,15550,10
|
|
20241213,101600,24382770,15570,15570,15570,15570,47
|
|
20241213,101500,23650980,15550,15540,15550,15540,66
|
|
20241213,101400,22625190,15530,15540,15540,15530,15
|
|
20241213,101300,22392190,15550,15550,15550,15550,0
|
|
20241213,101200,22392190,15550,15550,15550,15550,5
|
|
20241213,101100,22314440,15540,15540,15540,15540,11
|
|
20241213,101000,22143500,15550,15550,15550,15550,8
|
|
20241213,100900,22019100,15530,15530,15530,15530,0
|
|
20241213,100800,22019100,15530,15540,15560,15530,465
|
|
20241213,100700,14785340,15540,15540,15540,15540,4
|
|
20241213,100600,14723180,15540,15550,15550,15540,6
|
|
20241213,100500,14629890,15560,15560,15560,15560,0
|
|
20241213,100400,14629890,15560,15560,15560,15560,121
|
|
20241213,100300,12747130,15560,15560,15560,15550,18
|
|
20241213,100200,12467150,15560,15560,15560,15560,0
|
|
20241213,100100,12467150,15560,15560,15560,15560,0
|
|
20241213,100000,12467150,15560,15550,15560,15550,29
|
|
20241213,095900,12016150,15560,15560,15560,15560,0
|
|
20241213,095800,12016150,15560,15560,15560,15560,99
|
|
20241213,095700,10475710,15560,15560,15560,15560,42
|
|
20241213,095600,9822190,15570,15570,15570,15570,25
|
|
20241213,095500,9432940,15570,15570,15570,15570,10
|
|
20241213,095400,9277240,15570,15570,15570,15570,58
|
|
20241213,095300,8374180,15560,15560,15560,15560,0
|
|
20241213,095200,8374180,15560,15560,15560,15560,10
|
|
20241213,095100,8218580,15570,15560,15570,15560,6
|
|
20241213,095000,8125180,15570,15570,15570,15570,3
|
|
20241213,094900,8078470,15570,15570,15570,15570,3
|
|
20241213,094800,8031760,15570,15570,15570,15570,1
|
|
20241213,094700,8016190,15570,15570,15570,15570,6
|
|
20241213,094600,7922770,15570,15570,15570,15570,0
|
|
20241213,094500,7922770,15570,15560,15570,15560,64
|
|
20241213,094400,6926640,15560,15570,15570,15560,2
|
|
20241213,094300,6895510,15580,15580,15580,15580,5
|
|
20241213,094200,6817610,15580,15580,15580,15580,0
|
|
20241213,094100,6817610,15580,15570,15580,15570,15
|
|
20241213,094000,6584050,15570,15570,15570,15570,1
|
|
20241213,093900,6568480,15570,15570,15570,15570,3
|
|
20241213,093800,6521770,15580,15580,15580,15580,0
|
|
20241213,093700,6521770,15580,15580,15580,15580,1
|
|
20241213,093600,6506190,15580,15580,15580,15580,1
|
|
20241213,093500,6490610,15590,15590,15590,15590,0
|
|
20241213,093400,6490610,15590,15590,15590,15590,0
|
|
20241213,093300,6490610,15590,15590,15590,15590,10
|
|
20241213,093200,6334710,15600,15580,15600,15560,115
|
|
20241213,093100,4543710,15580,15580,15580,15580,0
|
|
20241213,093000,4543710,15580,15580,15580,15570,29
|
|
20241213,092900,4091990,15570,15570,15570,15570,2
|
|
20241213,092800,4060850,15570,15570,15570,15570,8
|
|
20241213,092700,3936290,15580,15570,15580,15570,47
|
|
20241213,092600,3204480,15570,15560,15570,15560,84
|
|
20241213,092500,1897390,15560,15550,15560,15550,12
|
|
20241213,092400,1710780,15560,15560,15560,15560,1
|
|
20241213,092300,1695220,15560,15560,15560,15560,7
|
|
20241213,092200,1586300,15550,15550,15550,15550,3
|
|
20241213,092100,1539650,15560,15560,15560,15560,1
|
|
20241213,092000,1524090,15560,15560,15560,15560,1
|
|
20241213,091900,1508530,15570,15570,15570,15570,1
|
|
20241213,091800,1492960,15570,15570,15570,15570,0
|
|
20241213,091700,1492960,15570,15570,15570,15570,1
|
|
20241213,091600,1477390,15580,15580,15580,15580,1
|
|
20241213,091500,1461810,15580,15580,15580,15580,2
|
|
20241213,091400,1430650,15560,15540,15560,15540,51
|
|
20241213,091300,637110,15570,15570,15570,15570,0
|
|
20241213,091200,637110,15570,15550,15570,15550,2
|
|
20241213,091100,605990,15550,15550,15550,15550,1
|
|
20241213,091000,590440,15560,15560,15560,15560,1
|
|
20241213,090900,574880,15500,15500,15500,15500,19
|
|
20241213,090800,280380,15570,15570,15570,15570,2
|
|
20241213,090700,249240,15570,15570,15570,15570,1
|
|
20241213,090600,233670,15570,15570,15570,15570,2
|
|
20241213,090500,202530,15570,15570,15570,15570,0
|
|
20241213,090400,202530,15570,15570,15570,15570,1
|
|
20241213,090300,186960,15580,15580,15580,15580,1
|
|
20241213,090200,171380,15580,15580,15580,15580,0
|
|
20241213,090100,171380,15580,15580,15580,15580,0
|
|
20241213,090000,171380,15580,15580,15580,15580,11
|