668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,200500,653085460,15840,15840,15840,15840,1216
|
|
20241217,200400,653085460,15840,15840,15840,15840,0
|
|
20241217,200300,653085460,15840,15840,15840,15840,0
|
|
20241217,200200,653085460,15840,15840,15840,15840,0
|
|
20241217,200100,653085460,15840,15840,15840,15840,0
|
|
20241217,200000,653085460,15840,15840,15840,15840,0
|
|
20241217,195900,653085460,15840,15840,15840,15840,0
|
|
20241217,195800,653085460,15840,15840,15840,15840,0
|
|
20241217,195700,653085460,15840,15840,15840,15840,0
|
|
20241217,195600,653085460,15840,15840,15840,15840,0
|
|
20241217,195500,653085460,15840,15840,15840,15840,0
|
|
20241217,195400,653085460,15840,15840,15840,15840,0
|
|
20241217,195300,653085460,15840,15840,15840,15840,0
|
|
20241217,195200,653085460,15840,15840,15840,15840,0
|
|
20241217,195100,653085460,15840,15840,15840,15840,0
|
|
20241217,195000,653085460,15840,15840,15840,15840,0
|
|
20241217,194900,653085460,15840,15840,15840,15840,0
|
|
20241217,194800,653085460,15840,15840,15840,15840,0
|
|
20241217,194700,653085460,15840,15840,15840,15840,0
|
|
20241217,194600,653085460,15840,15840,15840,15840,0
|
|
20241217,194500,653085460,15840,15840,15840,15840,0
|
|
20241217,194400,653085460,15840,15840,15840,15840,0
|
|
20241217,194300,653085460,15840,15840,15840,15840,0
|
|
20241217,194200,653085460,15840,15840,15840,15840,0
|
|
20241217,194100,653085460,15840,15840,15840,15840,0
|
|
20241217,194000,653085460,15840,15840,15840,15840,0
|
|
20241217,193900,653085460,15840,15840,15840,15840,0
|
|
20241217,193800,653085460,15840,15840,15840,15840,0
|
|
20241217,193700,653085460,15840,15840,15840,15840,0
|
|
20241217,193600,653085460,15840,15840,15840,15840,0
|
|
20241217,193500,653085460,15840,15840,15840,15840,1216
|
|
20241217,193400,653085460,15840,15840,15840,15840,0
|
|
20241217,193300,653085460,15840,15840,15840,15840,0
|
|
20241217,193200,653085460,15840,15840,15840,15840,0
|
|
20241217,193100,653085460,15840,15840,15840,15840,0
|
|
20241217,193000,653085460,15840,15840,15840,15840,0
|
|
20241217,192900,653085460,15840,15840,15840,15840,0
|
|
20241217,192800,653085460,15840,15840,15840,15840,0
|
|
20241217,192700,653085460,15840,15840,15840,15840,0
|
|
20241217,192600,653085460,15840,15840,15840,15840,0
|
|
20241217,192500,653085460,15840,15840,15840,15840,0
|
|
20241217,192400,653085460,15840,15840,15840,15840,0
|
|
20241217,192300,653085460,15840,15840,15840,15840,0
|
|
20241217,192200,653085460,15840,15840,15840,15840,0
|
|
20241217,192100,653085460,15840,15840,15840,15840,0
|
|
20241217,192000,653085460,15840,15840,15840,15840,0
|
|
20241217,191900,653085460,15840,15840,15840,15840,0
|
|
20241217,191800,653085460,15840,15840,15840,15840,0
|
|
20241217,191700,653085460,15840,15840,15840,15840,0
|
|
20241217,191600,653085460,15840,15840,15840,15840,0
|
|
20241217,191500,653085460,15840,15840,15840,15840,0
|
|
20241217,191400,653085460,15840,15840,15840,15840,0
|
|
20241217,191300,653085460,15840,15840,15840,15840,0
|
|
20241217,191200,653085460,15840,15840,15840,15840,0
|
|
20241217,191100,653085460,15840,15840,15840,15840,0
|
|
20241217,191000,653085460,15840,15840,15840,15840,0
|
|
20241217,190900,653085460,15840,15840,15840,15840,0
|
|
20241217,190800,653085460,15840,15840,15840,15840,0
|
|
20241217,190700,653085460,15840,15840,15840,15840,0
|
|
20241217,190600,653085460,15840,15840,15840,15840,0
|
|
20241217,190500,653085460,15840,15840,15840,15840,1216
|
|
20241217,190400,653085460,15840,15840,15840,15840,0
|
|
20241217,190300,653085460,15840,15840,15840,15840,0
|
|
20241217,190200,653085460,15840,15840,15840,15840,0
|
|
20241217,190100,653085460,15840,15840,15840,15840,0
|
|
20241217,190000,653085460,15840,15840,15840,15840,0
|
|
20241217,185900,653085460,15840,15840,15840,15840,0
|
|
20241217,185800,653085460,15840,15840,15840,15840,0
|
|
20241217,185700,653085460,15840,15840,15840,15840,0
|
|
20241217,185600,653085460,15840,15840,15840,15840,0
|
|
20241217,185500,653085460,15840,15840,15840,15840,0
|
|
20241217,185400,653085460,15840,15840,15840,15840,0
|
|
20241217,185300,653085460,15840,15840,15840,15840,0
|
|
20241217,185200,653085460,15840,15840,15840,15840,0
|
|
20241217,185100,653085460,15840,15840,15840,15840,0
|
|
20241217,185000,653085460,15840,15840,15840,15840,0
|
|
20241217,184900,653085460,15840,15840,15840,15840,0
|
|
20241217,184800,653085460,15840,15840,15840,15840,0
|
|
20241217,184700,653085460,15840,15840,15840,15840,0
|
|
20241217,184600,653085460,15840,15840,15840,15840,0
|
|
20241217,184500,653085460,15840,15840,15840,15840,0
|
|
20241217,184400,653085460,15840,15840,15840,15840,0
|
|
20241217,184300,653085460,15840,15840,15840,15840,0
|
|
20241217,184200,653085460,15840,15840,15840,15840,0
|
|
20241217,184100,653085460,15840,15840,15840,15840,0
|
|
20241217,184000,653085460,15840,15840,15840,15840,0
|
|
20241217,183900,653085460,15840,15840,15840,15840,0
|
|
20241217,183800,653085460,15840,15840,15840,15840,0
|
|
20241217,183700,653085460,15840,15840,15840,15840,0
|
|
20241217,183600,653085460,15840,15840,15840,15840,0
|
|
20241217,183500,653085460,15840,15840,15840,15840,1216
|
|
20241217,183400,653085460,15840,15840,15840,15840,0
|
|
20241217,183300,653085460,15840,15840,15840,15840,0
|
|
20241217,183200,653085460,15840,15840,15840,15840,0
|
|
20241217,183100,653085460,15840,15840,15840,15840,0
|
|
20241217,183000,653085460,15840,15840,15840,15840,0
|
|
20241217,182900,653085460,15840,15840,15840,15840,0
|
|
20241217,182800,653085460,15840,15840,15840,15840,0
|
|
20241217,182700,653085460,15840,15840,15840,15840,0
|
|
20241217,182600,653085460,15840,15840,15840,15840,0
|
|
20241217,182500,653085460,15840,15840,15840,15840,0
|
|
20241217,182400,653085460,15840,15840,15840,15840,0
|
|
20241217,182300,653085460,15840,15840,15840,15840,0
|
|
20241217,182200,653085460,15840,15840,15840,15840,0
|
|
20241217,182100,653085460,15840,15840,15840,15840,0
|
|
20241217,182000,653085460,15840,15840,15840,15840,0
|
|
20241217,181900,653085460,15840,15840,15840,15840,0
|
|
20241217,181800,653085460,15840,15840,15840,15840,0
|
|
20241217,181700,653085460,15840,15840,15840,15840,0
|
|
20241217,181600,653085460,15840,15840,15840,15840,0
|
|
20241217,181500,653085460,15840,15840,15840,15840,0
|
|
20241217,181400,653085460,15840,15840,15840,15840,0
|
|
20241217,181300,653085460,15840,15840,15840,15840,0
|
|
20241217,181200,653085460,15840,15840,15840,15840,0
|
|
20241217,181100,653085460,15840,15840,15840,15840,0
|
|
20241217,181000,653085460,15840,15840,15840,15840,0
|
|
20241217,180900,653085460,15840,15840,15840,15840,0
|
|
20241217,180800,653085460,15840,15840,15840,15840,0
|
|
20241217,180700,653085460,15840,15840,15840,15840,0
|
|
20241217,180600,653085460,15840,15840,15840,15840,0
|
|
20241217,180500,653085460,15840,15840,15840,15840,1216
|
|
20241217,180400,653085460,15840,15840,15840,15840,0
|
|
20241217,180300,653085460,15840,15840,15840,15840,0
|
|
20241217,180200,653085460,15840,15840,15840,15840,0
|
|
20241217,180100,653085460,15840,15840,15840,15840,0
|
|
20241217,180000,653085460,15840,15840,15840,15840,0
|
|
20241217,175900,653085460,15840,15840,15840,15840,0
|
|
20241217,175800,653085460,15840,15840,15840,15840,0
|
|
20241217,175700,653085460,15840,15840,15840,15840,0
|
|
20241217,175600,653085460,15840,15840,15840,15840,0
|
|
20241217,175500,653085460,15840,15840,15840,15840,0
|
|
20241217,175400,653085460,15840,15840,15840,15840,0
|
|
20241217,175300,653085460,15840,15840,15840,15840,0
|
|
20241217,175200,653085460,15840,15840,15840,15840,0
|
|
20241217,175100,653085460,15840,15840,15840,15840,0
|
|
20241217,175000,653085460,15840,15840,15840,15840,0
|
|
20241217,174900,653085460,15840,15840,15840,15840,0
|
|
20241217,174800,653085460,15840,15840,15840,15840,0
|
|
20241217,174700,653085460,15840,15840,15840,15840,0
|
|
20241217,174600,653085460,15840,15840,15840,15840,0
|
|
20241217,174500,653085460,15840,15840,15840,15840,0
|
|
20241217,174400,653085460,15840,15840,15840,15840,0
|
|
20241217,174300,653085460,15840,15840,15840,15840,0
|
|
20241217,174200,653085460,15840,15840,15840,15840,0
|
|
20241217,174100,653085460,15840,15840,15840,15840,0
|
|
20241217,174000,653085460,15840,15840,15840,15840,0
|
|
20241217,173900,653085460,15840,15840,15840,15840,0
|
|
20241217,173800,653085460,15840,15840,15840,15840,0
|
|
20241217,173700,653085460,15840,15840,15840,15840,0
|
|
20241217,173600,653085460,15840,15840,15840,15840,0
|
|
20241217,173500,653085460,15840,15840,15840,15840,1216
|
|
20241217,173400,653085460,15840,15840,15840,15840,0
|
|
20241217,173300,653085460,15840,15840,15840,15840,0
|
|
20241217,173200,653085460,15840,15840,15840,15840,0
|
|
20241217,173100,653085460,15840,15840,15840,15840,0
|
|
20241217,173000,653085460,15840,15840,15840,15840,0
|
|
20241217,172900,653085460,15840,15840,15840,15840,0
|
|
20241217,172800,653085460,15840,15840,15840,15840,0
|
|
20241217,172700,653085460,15840,15840,15840,15840,0
|
|
20241217,172600,653085460,15840,15840,15840,15840,0
|
|
20241217,172500,653085460,15840,15840,15840,15840,0
|
|
20241217,172400,653085460,15840,15840,15840,15840,0
|
|
20241217,172300,653085460,15840,15840,15840,15840,0
|
|
20241217,172200,653085460,15840,15840,15840,15840,0
|
|
20241217,172100,653085460,15840,15840,15840,15840,0
|
|
20241217,172000,653085460,15840,15840,15840,15840,0
|
|
20241217,171900,653085460,15840,15840,15840,15840,0
|
|
20241217,171800,653085460,15840,15840,15840,15840,0
|
|
20241217,171700,653085460,15840,15840,15840,15840,0
|
|
20241217,171600,653085460,15840,15840,15840,15840,0
|
|
20241217,171500,653085460,15840,15840,15840,15840,0
|
|
20241217,171400,653085460,15840,15840,15840,15840,0
|
|
20241217,171300,653085460,15840,15840,15840,15840,0
|
|
20241217,171200,653085460,15840,15840,15840,15840,0
|
|
20241217,171100,653085460,15840,15840,15840,15840,0
|
|
20241217,171000,653085460,15840,15840,15840,15840,0
|
|
20241217,170900,653085460,15840,15840,15840,15840,0
|
|
20241217,170800,653085460,15840,15840,15840,15840,0
|
|
20241217,170700,653085460,15840,15840,15840,15840,0
|
|
20241217,170600,653085460,15840,15840,15840,15840,0
|
|
20241217,170500,653085460,15840,15840,15840,15840,1216
|
|
20241217,170400,653085460,15840,15840,15840,15840,0
|
|
20241217,170300,653085460,15840,15840,15840,15840,0
|
|
20241217,170200,653085460,15840,15840,15840,15840,0
|
|
20241217,170100,653085460,15840,15840,15840,15840,0
|
|
20241217,170000,653085460,15840,15840,15840,15840,0
|
|
20241217,165900,653085460,15840,15840,15840,15840,0
|
|
20241217,165800,653085460,15840,15840,15840,15840,0
|
|
20241217,165700,653085460,15840,15840,15840,15840,0
|
|
20241217,165600,653085460,15840,15840,15840,15840,0
|
|
20241217,165500,653085460,15840,15840,15840,15840,0
|
|
20241217,165400,653085460,15840,15840,15840,15840,0
|
|
20241217,165300,653085460,15840,15840,15840,15840,0
|
|
20241217,165200,653085460,15840,15840,15840,15840,0
|
|
20241217,165100,653085460,15840,15840,15840,15840,0
|
|
20241217,165000,653085460,15840,15840,15840,15840,0
|
|
20241217,164900,653085460,15840,15840,15840,15840,0
|
|
20241217,164800,653085460,15840,15840,15840,15840,0
|
|
20241217,164700,653085460,15840,15840,15840,15840,0
|
|
20241217,164600,653085460,15840,15840,15840,15840,0
|
|
20241217,164500,653085460,15840,15840,15840,15840,0
|
|
20241217,164400,653085460,15840,15840,15840,15840,0
|
|
20241217,164300,653085460,15840,15840,15840,15840,0
|
|
20241217,164200,653085460,15840,15840,15840,15840,0
|
|
20241217,164100,653085460,15840,15840,15840,15840,0
|
|
20241217,164000,653085460,15840,15840,15840,15840,0
|
|
20241217,163900,653085460,15840,15840,15840,15840,0
|
|
20241217,163800,653085460,15840,15840,15840,15840,0
|
|
20241217,163700,653085460,15840,15840,15840,15840,0
|
|
20241217,163600,653085460,15840,15840,15840,15840,0
|
|
20241217,163500,653085460,15840,15840,15840,15840,1216
|
|
20241217,163400,653085460,15840,15840,15840,15840,0
|
|
20241217,163300,653085460,15840,15840,15840,15840,0
|
|
20241217,163200,653085460,15840,15840,15840,15840,0
|
|
20241217,163100,653085460,15840,15840,15840,15840,0
|
|
20241217,163000,653085460,15840,15840,15840,15840,0
|
|
20241217,162900,653085460,15840,15840,15840,15840,0
|
|
20241217,162800,653085460,15840,15840,15840,15840,0
|
|
20241217,162700,653085460,15840,15840,15840,15840,0
|
|
20241217,162600,653085460,15840,15840,15840,15840,0
|
|
20241217,162500,653085460,15840,15840,15840,15840,0
|
|
20241217,162400,653085460,15840,15840,15840,15840,0
|
|
20241217,162300,653085460,15840,15840,15840,15840,0
|
|
20241217,162200,653085460,15840,15840,15840,15840,0
|
|
20241217,162100,653085460,15840,15840,15840,15840,0
|
|
20241217,162000,653085460,15840,15840,15840,15840,0
|
|
20241217,161900,653085460,15840,15840,15840,15840,0
|
|
20241217,161800,653085460,15840,15840,15840,15840,0
|
|
20241217,161700,653085460,15840,15840,15840,15840,0
|
|
20241217,161600,653085460,15840,15840,15840,15840,0
|
|
20241217,161500,653085460,15840,15840,15840,15840,0
|
|
20241217,161400,653085460,15840,15840,15840,15840,0
|
|
20241217,161300,653085460,15840,15840,15840,15840,0
|
|
20241217,161200,653085460,15840,15840,15840,15840,0
|
|
20241217,161100,653085460,15840,15840,15840,15840,0
|
|
20241217,161000,653085460,15840,15840,15840,15840,0
|
|
20241217,160900,653085460,15840,15840,15840,15840,0
|
|
20241217,160800,653085460,15840,15840,15840,15840,0
|
|
20241217,160700,653085460,15840,15840,15840,15840,0
|
|
20241217,160600,653085460,15840,15840,15840,15840,0
|
|
20241217,160500,653085460,15840,15840,15840,15840,1216
|
|
20241217,160400,653085460,15840,15840,15840,15840,0
|
|
20241217,160300,653085460,15840,15840,15840,15840,0
|
|
20241217,160200,653085460,15840,15840,15840,15840,0
|
|
20241217,160100,653085460,15840,15840,15840,15840,0
|
|
20241217,160000,653085460,15840,15840,15840,15840,0
|
|
20241217,155900,653085460,15840,15840,15840,15840,0
|
|
20241217,155800,653085460,15840,15840,15840,15840,0
|
|
20241217,155700,653085460,15840,15840,15840,15840,0
|
|
20241217,155600,653085460,15840,15840,15840,15840,0
|
|
20241217,155500,653085460,15840,15840,15840,15840,0
|
|
20241217,155400,653085460,15840,15840,15840,15840,0
|
|
20241217,155300,653085460,15840,15840,15840,15840,0
|
|
20241217,155200,653085460,15840,15840,15840,15840,0
|
|
20241217,155100,653085460,15840,15840,15840,15840,0
|
|
20241217,155000,653085460,15840,15840,15840,15840,0
|
|
20241217,154900,653085460,15840,15840,15840,15840,0
|
|
20241217,154800,653085460,15840,15840,15840,15840,0
|
|
20241217,154700,653085460,15840,15840,15840,15840,0
|
|
20241217,154600,653085460,15840,15840,15840,15840,0
|
|
20241217,154500,653085460,15840,15840,15840,15840,0
|
|
20241217,154400,653085460,15840,15840,15840,15840,0
|
|
20241217,154300,653085460,15840,15840,15840,15840,0
|
|
20241217,154200,653085460,15840,15840,15840,15840,0
|
|
20241217,154100,653085460,15840,15840,15840,15840,0
|
|
20241217,154000,653085460,15840,15840,15840,15840,0
|
|
20241217,153900,653085460,15840,15840,15840,15840,0
|
|
20241217,153800,653085460,15840,15840,15840,15840,0
|
|
20241217,153700,653085460,15840,15840,15840,15840,0
|
|
20241217,153600,653085460,15840,15840,15840,15840,0
|
|
20241217,153500,653085460,15840,15840,15840,15840,1216
|
|
20241217,153400,653085460,15840,15840,15840,15840,0
|
|
20241217,153300,653085460,15840,15840,15840,15840,0
|
|
20241217,153200,653085460,15840,15840,15840,15840,0
|
|
20241217,153100,653085460,15840,15840,15840,15840,0
|
|
20241217,153000,653085460,15840,15840,15840,15840,1216
|
|
20241217,152900,633824020,15800,15800,15800,15800,0
|
|
20241217,152800,633824020,15800,15800,15800,15800,0
|
|
20241217,152700,633824020,15800,15800,15800,15800,0
|
|
20241217,152600,633824020,15800,15800,15800,15800,0
|
|
20241217,152500,633824020,15800,15800,15800,15800,0
|
|
20241217,152400,633824020,15800,15800,15800,15800,0
|
|
20241217,152300,633824020,15800,15800,15800,15800,0
|
|
20241217,152200,633824020,15800,15800,15800,15800,0
|
|
20241217,152100,633824020,15800,15800,15800,15800,0
|
|
20241217,152000,633824020,15800,15800,15800,15800,0
|
|
20241217,151900,633824020,15800,15800,15920,15800,213
|
|
20241217,151800,630448720,15800,15790,15800,15790,55
|
|
20241217,151700,629580190,15790,15880,15880,15790,106
|
|
20241217,151600,627899530,15880,15880,15880,15880,0
|
|
20241217,151500,627899530,15880,15880,15880,15880,3
|
|
20241217,151400,627851890,15880,15880,15880,15880,2
|
|
20241217,151300,627820130,15890,15890,15890,15890,0
|
|
20241217,151200,627820130,15890,15890,15890,15890,97
|
|
20241217,151100,626278800,15900,15900,15900,15900,0
|
|
20241217,151000,626278800,15900,15890,15900,15890,6
|
|
20241217,150900,626183440,15900,15900,15910,15900,898
|
|
20241217,150800,611905230,15910,15910,15910,15910,1
|
|
20241217,150700,611889320,15910,15910,15910,15910,0
|
|
20241217,150600,611889320,15910,15910,15910,15910,0
|
|
20241217,150500,611889320,15910,15910,15910,15910,24
|
|
20241217,150400,611507480,15910,15910,15910,15910,0
|
|
20241217,150300,611507480,15910,15910,15910,15910,1
|
|
20241217,150200,611491570,15910,15910,15910,15910,32
|
|
20241217,150100,610982450,15910,15910,15910,15910,0
|
|
20241217,150000,610982450,15910,15930,15940,15910,56
|
|
20241217,145900,610090630,15930,15940,15940,15930,78
|
|
20241217,145800,608847340,15940,15940,15940,15940,69
|
|
20241217,145700,607747480,15940,15940,15940,15940,54
|
|
20241217,145600,606886720,15940,15940,15940,15940,87
|
|
20241217,145500,605499940,15940,15940,15940,15940,88
|
|
20241217,145400,604097220,15940,15950,15950,15940,111
|
|
20241217,145300,602327410,15940,15950,15950,15930,16
|
|
20241217,145200,602072270,15950,15950,15950,15950,101
|
|
20241217,145100,600461320,15940,15940,15940,15940,84
|
|
20241217,145000,599122360,15940,15940,15940,15940,76
|
|
20241217,144900,597910920,15940,15940,15940,15940,56
|
|
20241217,144800,597018280,15940,15940,15940,15940,109
|
|
20241217,144700,595280820,15940,15930,15940,15930,72
|
|
20241217,144600,594133200,15920,15920,15920,15920,89
|
|
20241217,144500,592716320,15920,15920,15920,15920,99
|
|
20241217,144400,591140240,15920,15920,15920,15920,75
|
|
20241217,144300,589946240,15910,15940,15940,15900,109
|
|
20241217,144200,588210830,15940,15930,15940,15930,54
|
|
20241217,144100,587350080,15920,15900,15940,15900,378
|
|
20241217,144000,581327850,15910,15920,15920,15910,72
|
|
20241217,143900,580181790,15920,15940,15940,15920,335
|
|
20241217,143800,574845500,15940,15940,15960,15940,127
|
|
20241217,143700,572819370,15930,15920,15950,15920,36
|
|
20241217,143600,572245380,15930,15940,15940,15930,21
|
|
20241217,143500,571910660,15930,15960,15960,15930,213
|
|
20241217,143400,568512550,15950,15950,15950,15950,84
|
|
20241217,143300,567172750,15950,15950,15950,15950,51
|
|
20241217,143200,566359300,15950,15950,15950,15950,24
|
|
20241217,143100,565976500,15950,15960,15960,15950,90
|
|
20241217,143000,564540460,15950,15960,15960,15950,112
|
|
20241217,142900,562752950,15960,15950,15960,15950,71
|
|
20241217,142800,561620270,15950,15940,15950,15940,21
|
|
20241217,142700,561285330,15950,15940,15950,15940,35
|
|
20241217,142600,560727090,15930,15950,15950,15930,157
|
|
20241217,142500,558223480,15960,15950,15960,15950,76
|
|
20241217,142400,557011080,15950,15950,15950,15950,76
|
|
20241217,142300,555798880,15960,15950,15960,15950,77
|
|
20241217,142200,554570680,15960,15960,15960,15960,54
|
|
20241217,142100,553708840,15960,15960,15960,15940,119
|
|
20241217,142000,551809630,15960,15930,15960,15930,37
|
|
20241217,141900,551219230,15920,15910,15920,15910,6
|
|
20241217,141800,551123720,15900,15920,15920,15900,549
|
|
20241217,141700,542391270,15920,15920,15920,15920,64
|
|
20241217,141600,541372390,15950,15990,16000,15950,1809
|
|
20241217,141500,512500100,15990,16000,16000,15990,115
|
|
20241217,141400,510660700,16000,16000,16000,16000,20
|
|
20241217,141300,510340700,16000,16000,16000,16000,54
|
|
20241217,141200,509476700,16000,15990,16000,15990,59
|
|
20241217,141100,508532710,15990,16000,16000,15990,158
|
|
20241217,141000,506005750,15990,15990,15990,15990,127
|
|
20241217,140900,503975020,15990,15990,15990,15990,55
|
|
20241217,140800,503095570,15990,15990,15990,15980,95
|
|
20241217,140700,501576770,15990,15990,15990,15980,148
|
|
20241217,140600,499211200,15990,15980,15990,15980,23
|
|
20241217,140500,498843440,15990,15990,15990,15990,55
|
|
20241217,140400,497963990,15990,15990,15990,15990,42
|
|
20241217,140300,497292410,15990,16000,16000,15990,274
|
|
20241217,140200,492910970,16000,16000,16000,16000,73
|
|
20241217,140100,491742970,16000,16000,16000,16000,22
|
|
20241217,140000,491390970,16000,16000,16000,16000,54
|
|
20241217,135900,490526970,16000,16000,16000,16000,53
|
|
20241217,135800,489678970,15990,16000,16000,15990,22
|
|
20241217,135700,489326980,16000,16000,16000,16000,55
|
|
20241217,135600,488446980,16000,16000,16000,16000,53
|
|
20241217,135500,487598980,15990,15990,15990,15990,84
|
|
20241217,135400,486255820,15990,15990,15990,15990,20
|
|
20241217,135300,485936020,15990,16000,16000,15990,193
|
|
20241217,135200,482849420,16000,16000,16000,16000,22
|
|
20241217,135100,482497420,16000,16000,16000,16000,56
|
|
20241217,135000,481601420,16000,15990,16000,15990,54
|
|
20241217,134900,480737440,15990,15990,15990,15990,298
|
|
20241217,134800,475972420,15980,15980,15980,15970,202
|
|
20241217,134700,472744480,15980,15980,15980,15980,276
|
|
20241217,134600,468334000,15980,15980,15980,15980,34
|
|
20241217,134500,467790680,15950,15980,15980,15950,217
|
|
20241217,134400,464323110,15990,15990,15990,15990,74
|
|
20241217,134300,463139850,15990,15990,15990,15990,61
|
|
20241217,134200,462164460,15990,16000,16000,15990,595
|
|
20241217,134100,452650220,16000,16000,16000,16000,202
|
|
20241217,134000,449418220,16000,16000,16000,15990,183
|
|
20241217,133900,446490300,16000,15970,16000,15970,1776
|
|
20241217,133800,418105110,15970,15970,15970,15960,192
|
|
20241217,133700,415038880,15970,15960,15970,15960,60
|
|
20241217,133600,414080730,15970,15960,15970,15960,22
|
|
20241217,133500,413729420,15970,15960,15970,15960,149
|
|
20241217,133400,411349990,15950,15900,15970,15900,2697
|
|
20241217,133300,368391280,15900,15870,15900,15870,238
|
|
20241217,133200,364613620,15870,15870,15870,15870,198
|
|
20241217,133100,361471360,15870,15870,15870,15870,208
|
|
20241217,133000,358170400,15870,15870,15870,15870,19
|
|
20241217,132900,357868870,15870,15870,15870,15870,55
|
|
20241217,132800,356996020,15870,15870,15870,15870,54
|
|
20241217,132700,356139040,15870,15870,15870,15870,677
|
|
20241217,132600,345395050,15870,15870,15870,15870,48
|
|
20241217,132500,344633290,15870,15870,15870,15870,99
|
|
20241217,132400,343062160,15870,15870,15870,15870,34
|
|
20241217,132300,342522580,15870,15870,15870,15870,26
|
|
20241217,132200,342109960,15870,15860,15870,15860,126
|
|
20241217,132100,340110840,15870,15870,15870,15870,110
|
|
20241217,132000,338365140,15870,15870,15870,15870,0
|
|
20241217,131900,338365140,15870,15890,15890,15870,796
|
|
20241217,131800,325731550,15900,15900,15900,15900,169
|
|
20241217,131700,323044450,15900,15900,15900,15900,0
|
|
20241217,131600,323044450,15900,15900,15900,15880,102
|
|
20241217,131500,321422670,15900,15900,15900,15900,35
|
|
20241217,131400,320866170,15880,15900,15900,15870,1522
|
|
20241217,131300,296705710,15910,15910,15910,15910,61
|
|
20241217,131200,295735200,15910,15890,15910,15890,111
|
|
20241217,131100,293969970,15900,15900,15900,15900,34
|
|
20241217,131000,293429370,15890,15870,15890,15860,701
|
|
20241217,130900,282294270,15860,15860,15860,15860,60
|
|
20241217,130800,281342670,15860,15860,15860,15860,0
|
|
20241217,130700,281342670,15860,15860,15860,15860,0
|
|
20241217,130600,281342670,15860,15860,15860,15860,0
|
|
20241217,130500,281342670,15860,15860,15860,15860,36
|
|
20241217,130400,280771710,15860,15860,15860,15860,0
|
|
20241217,130300,280771710,15860,15860,15860,15860,74
|
|
20241217,130200,279598070,15860,15860,15860,15860,0
|
|
20241217,130100,279598070,15860,15860,15860,15860,36
|
|
20241217,130000,279027110,15860,15860,15860,15860,13
|
|
20241217,125900,278820930,15860,15890,15890,15860,27
|
|
20241217,125800,278392530,15890,15890,15890,15890,0
|
|
20241217,125700,278392530,15890,15890,15890,15890,0
|
|
20241217,125600,278392530,15890,15890,15890,15890,1
|
|
20241217,125500,278376640,15870,15870,15870,15870,0
|
|
20241217,125400,278376640,15870,15870,15880,15870,18
|
|
20241217,125300,278090970,15890,15890,15890,15890,1
|
|
20241217,125200,278075080,15860,15860,15860,15860,0
|
|
20241217,125100,278075080,15860,15860,15860,15860,7
|
|
20241217,125000,277964060,15860,15860,15860,15860,92
|
|
20241217,124900,276504940,15900,15890,15900,15890,40
|
|
20241217,124800,275868950,15860,15810,15860,15810,24
|
|
20241217,124700,275489110,15810,15790,15850,15790,52
|
|
20241217,124600,274666110,15770,15770,15770,15770,3
|
|
20241217,124500,274618800,15760,15760,15780,15760,17
|
|
20241217,124400,274350760,15810,15820,15820,15810,358
|
|
20241217,124300,268690770,15820,15820,15820,15820,0
|
|
20241217,124200,268690770,15820,15810,15820,15810,100
|
|
20241217,124100,267109760,15810,15810,15810,15810,52
|
|
20241217,124000,266287640,15820,15810,15820,15810,27
|
|
20241217,123900,265860760,15820,15830,15830,15820,51
|
|
20241217,123800,265053610,15830,15840,15850,15830,53
|
|
20241217,123700,264214210,15840,15840,15840,15840,25
|
|
20241217,123600,263818210,15840,15840,15850,15840,53
|
|
20241217,123500,262978680,15840,15850,15850,15840,26
|
|
20241217,123400,262566820,15860,15890,15890,15860,51
|
|
20241217,123300,261757110,15890,15890,15890,15890,26
|
|
20241217,123200,261343970,15900,15890,15900,15890,26
|
|
20241217,123100,260930820,15900,15900,15900,15900,0
|
|
20241217,123000,260930820,15900,15900,15900,15900,1
|
|
20241217,122900,260914920,15900,15900,15900,15900,9
|
|
20241217,122800,260771820,15900,15900,15900,15900,0
|
|
20241217,122700,260771820,15900,15900,15900,15900,2
|
|
20241217,122600,260740020,15910,15910,15910,15910,0
|
|
20241217,122500,260740020,15910,15910,15910,15910,0
|
|
20241217,122400,260740020,15910,15910,15910,15910,51
|
|
20241217,122300,259928610,15910,15910,15910,15910,6
|
|
20241217,122200,259833150,15900,15850,15900,15850,1135
|
|
20241217,122100,241801020,15850,15850,15850,15850,0
|
|
20241217,122000,241801020,15850,15850,15850,15850,1
|
|
20241217,121900,241785170,15850,15850,15850,15850,1
|
|
20241217,121800,241769320,15840,15840,15840,15840,1
|
|
20241217,121700,241753480,15840,15840,15840,15840,3
|
|
20241217,121600,241705960,15850,15850,15850,15850,1
|
|
20241217,121500,241690110,15840,15840,15840,15840,1
|
|
20241217,121400,241674270,15850,15850,15850,15850,1
|
|
20241217,121300,241658420,15850,15850,15850,15850,0
|
|
20241217,121200,241658420,15850,15850,15850,15850,1
|
|
20241217,121100,241642570,15840,15850,15850,15840,13
|
|
20241217,121000,241436640,15850,15840,15850,15840,24
|
|
20241217,120900,241056390,15840,15840,15840,15840,30
|
|
20241217,120800,240581190,15840,15840,15840,15840,208
|
|
20241217,120700,237286470,15840,15840,15840,15840,1
|
|
20241217,120600,237270630,15840,15840,15840,15840,73
|
|
20241217,120500,236114310,15850,15870,15870,15850,315
|
|
20241217,120400,231118350,15880,15880,15880,15880,1
|
|
20241217,120300,231102470,15880,15900,15900,15880,310
|
|
20241217,120200,226179310,15920,15920,15920,15920,0
|
|
20241217,120100,226179310,15920,15900,15920,15900,630
|
|
20241217,120000,216158390,15880,15900,15900,15880,132
|
|
20241217,115900,214060070,15900,15900,15900,15900,0
|
|
20241217,115800,214060070,15900,15900,15900,15900,15
|
|
20241217,115700,213821570,15900,15900,15900,15900,107
|
|
20241217,115600,212120270,15900,15890,15900,15880,40
|
|
20241217,115500,211484700,15900,15900,15900,15900,0
|
|
20241217,115400,211484700,15900,15880,15930,15880,2036
|
|
20241217,115300,179086340,15880,15880,15880,15880,15
|
|
20241217,115200,178848140,15860,15870,15870,15860,307
|
|
20241217,115100,173978840,15870,15880,15880,15870,45
|
|
20241217,115000,173264550,15880,15880,15880,15880,14
|
|
20241217,114900,173042230,15880,15880,15880,15880,100
|
|
20241217,114800,171454230,15880,15880,15880,15880,1
|
|
20241217,114700,171438350,15880,15870,15880,15870,117
|
|
20241217,114600,169580630,15870,15870,15870,15870,14
|
|
20241217,114500,169358450,15860,15860,15870,15860,20
|
|
20241217,114400,169041240,15850,15870,15870,15850,799
|
|
20241217,114300,156374100,15870,15880,15880,15870,39
|
|
20241217,114200,155754840,15880,15870,15880,15850,63
|
|
20241217,114100,154755850,15880,15880,15880,15880,0
|
|
20241217,114000,154755850,15880,15880,15880,15880,3
|
|
20241217,113900,154708210,15880,15840,15880,15830,1121
|
|
20241217,113800,136910980,15840,15830,15840,15830,50
|
|
20241217,113700,136119390,15820,15820,15820,15820,129
|
|
20241217,113600,134078610,15820,15820,15820,15820,20
|
|
20241217,113500,133762210,15810,15810,15810,15810,17
|
|
20241217,113400,133493440,15800,15800,15800,15800,6
|
|
20241217,113300,133398640,15810,15760,15810,15760,1920
|
|
20241217,113200,103063070,15760,15760,15760,15760,13
|
|
20241217,113100,102858190,15760,15760,15760,15760,21
|
|
20241217,113000,102527230,15760,15760,15760,15760,23
|
|
20241217,112900,102164750,15760,15750,15760,15750,10
|
|
20241217,112800,102007230,15750,15750,15750,15750,0
|
|
20241217,112700,102007230,15750,15740,15750,15740,424
|
|
20241217,112600,95331800,15740,15740,15740,15740,14
|
|
20241217,112500,95111440,15740,15740,15740,15740,14
|
|
20241217,112400,94891080,15740,15740,15740,15740,0
|
|
20241217,112300,94891080,15740,15730,15740,15730,16
|
|
20241217,112200,94639250,15740,15740,15740,15740,13
|
|
20241217,112100,94434630,15740,15740,15740,15740,135
|
|
20241217,112000,92309730,15740,15740,15740,15740,13
|
|
20241217,111900,92105110,15740,15740,15740,15740,30
|
|
20241217,111800,91632910,15740,15740,15740,15740,0
|
|
20241217,111700,91632910,15740,15740,15740,15740,14
|
|
20241217,111600,91412550,15740,15740,15740,15740,15
|
|
20241217,111500,91176450,15740,15740,15740,15740,14
|
|
20241217,111400,90956090,15740,15740,15740,15740,14
|
|
20241217,111300,90735730,15730,15740,15740,15730,2
|
|
20241217,111200,90704260,15730,15730,15730,15730,26
|
|
20241217,111100,90295280,15730,15730,15730,15730,15
|
|
20241217,111000,90059330,15720,15730,15740,15720,96
|
|
20241217,110900,88549420,15740,15740,15740,15740,15
|
|
20241217,110800,88313320,15740,15740,15740,15740,0
|
|
20241217,110700,88313320,15740,15740,15740,15740,14
|
|
20241217,110600,88092960,15740,15740,15740,15740,14
|
|
20241217,110500,87872600,15740,15740,15740,15740,14
|
|
20241217,110400,87652240,15730,15740,15740,15730,22
|
|
20241217,110300,87306040,15740,15740,15740,15740,1
|
|
20241217,110200,87290300,15740,15740,15740,15740,0
|
|
20241217,110100,87290300,15740,15740,15740,15740,15
|
|
20241217,110000,87054200,15740,15740,15740,15740,13
|
|
20241217,105900,86849580,15740,15740,15740,15730,45
|
|
20241217,105800,86141570,15740,15740,15740,15740,14
|
|
20241217,105700,85921210,15740,15740,15740,15740,1
|
|
20241217,105600,85905470,15740,15740,15740,15740,14
|
|
20241217,105500,85685110,15740,15740,15740,15740,43
|
|
20241217,105400,85008290,15740,15740,15740,15740,53
|
|
20241217,105300,84174070,15740,15740,15740,15740,14
|
|
20241217,105200,83953710,15740,15740,15740,15740,0
|
|
20241217,105100,83953710,15740,15740,15740,15740,15
|
|
20241217,105000,83717610,15730,15730,15730,15730,0
|
|
20241217,104900,83717610,15730,15730,15730,15730,158
|
|
20241217,104800,81232270,15730,15730,15730,15730,13
|
|
20241217,104700,81027780,15730,15730,15730,15730,1
|
|
20241217,104600,81012050,15730,15730,15730,15730,15
|
|
20241217,104500,80776100,15720,15720,15720,15720,0
|
|
20241217,104400,80776100,15720,15720,15720,15720,48
|
|
20241217,104300,80021540,15730,15730,15730,15730,14
|
|
20241217,104200,79801320,15720,15730,15730,15720,11
|
|
20241217,104100,79628340,15730,15730,15730,15730,0
|
|
20241217,104000,79628340,15730,15690,15730,15690,6
|
|
20241217,103900,79534130,15720,15670,15720,15670,1986
|
|
20241217,103800,48357860,15670,15670,15670,15670,14
|
|
20241217,103700,48138480,15670,15670,15670,15670,14
|
|
20241217,103600,47919100,15670,15670,15670,15670,0
|
|
20241217,103500,47919100,15670,15670,15670,15670,14
|
|
20241217,103400,47699720,15670,15670,15670,15670,14
|
|
20241217,103300,47480340,15670,15670,15670,15670,14
|
|
20241217,103200,47260960,15670,15670,15670,15670,15
|
|
20241217,103100,47025910,15670,15670,15670,15670,0
|
|
20241217,103000,47025910,15670,15670,15670,15660,15
|
|
20241217,102900,46790870,15670,15670,15670,15670,14
|
|
20241217,102800,46571490,15660,15660,15660,15660,1
|
|
20241217,102700,46555830,15670,15670,15670,15670,14
|
|
20241217,102600,46336450,15670,15670,15670,15670,0
|
|
20241217,102500,46336450,15670,15670,15670,15670,14
|
|
20241217,102400,46117070,15660,15660,15660,15660,1
|
|
20241217,102300,46101410,15670,15670,15670,15670,0
|
|
20241217,102200,46101410,15670,15650,15670,15650,56
|
|
20241217,102100,45224890,15650,15650,15650,15650,32
|
|
20241217,102000,44724090,15650,15650,15650,15650,15
|
|
20241217,101900,44489340,15650,15650,15650,15650,13
|
|
20241217,101800,44285890,15650,15650,15650,15650,53
|
|
20241217,101700,43456440,15650,15650,15650,15650,1
|
|
20241217,101600,43440790,15650,15650,15650,15650,15
|
|
20241217,101500,43206040,15650,15660,15660,15650,321
|
|
20241217,101400,38182040,15670,15670,15670,15670,0
|
|
20241217,101300,38182040,15670,15650,15670,15650,405
|
|
20241217,101200,31843740,15650,15650,15650,15650,0
|
|
20241217,101100,31843740,15650,15630,15650,15630,945
|
|
20241217,101000,17067390,15620,15610,15620,15610,130
|
|
20241217,100900,15036940,15620,15620,15620,15620,15
|
|
20241217,100800,14802640,15620,15620,15620,15620,14
|
|
20241217,100700,14583960,15620,15620,15620,15620,0
|
|
20241217,100600,14583960,15620,15620,15620,15620,45
|
|
20241217,100500,13881060,15620,15620,15620,15620,14
|
|
20241217,100400,13662380,15620,15620,15620,15620,14
|
|
20241217,100300,13443700,15620,15620,15620,15620,14
|
|
20241217,100200,13225020,15620,15620,15620,15620,1
|
|
20241217,100100,13209400,15610,15610,15610,15610,0
|
|
20241217,100000,13209400,15610,15610,15610,15610,13
|
|
20241217,095900,13006470,15610,15620,15620,15610,17
|
|
20241217,095800,12740960,15610,15610,15610,15610,14
|
|
20241217,095700,12522420,15610,15610,15610,15610,13
|
|
20241217,095600,12319490,15610,15610,15610,15610,1
|
|
20241217,095500,12303880,15610,15610,15610,15610,0
|
|
20241217,095400,12303880,15610,15610,15610,15610,0
|
|
20241217,095300,12303880,15610,15610,15610,15610,0
|
|
20241217,095200,12303880,15610,15610,15610,15610,50
|
|
20241217,095100,11523380,15610,15630,15630,15590,45
|
|
20241217,095000,10821330,15610,15630,15630,15610,110
|
|
20241217,094900,9102110,15620,15620,15620,15620,0
|
|
20241217,094800,9102110,15620,15620,15620,15620,156
|
|
20241217,094700,6665390,15620,15620,15620,15620,1
|
|
20241217,094600,6649770,15620,15620,15620,15620,1
|
|
20241217,094500,6634150,15600,15600,15600,15600,0
|
|
20241217,094400,6634150,15600,15600,15600,15600,0
|
|
20241217,094300,6634150,15600,15600,15600,15600,41
|
|
20241217,094200,5994550,15600,15590,15600,15590,194
|
|
20241217,094100,2969210,15580,15580,15580,15580,0
|
|
20241217,094000,2969210,15580,15580,15580,15580,0
|
|
20241217,093900,2969210,15580,15580,15580,15580,0
|
|
20241217,093800,2969210,15580,15580,15580,15580,1
|
|
20241217,093700,2953630,15580,15580,15580,15580,0
|
|
20241217,093600,2953630,15580,15580,15580,15580,0
|
|
20241217,093500,2953630,15580,15560,15580,15560,23
|
|
20241217,093400,2595310,15580,15580,15580,15580,0
|
|
20241217,093300,2595310,15580,15580,15580,15580,0
|
|
20241217,093200,2595310,15580,15550,15580,15550,28
|
|
20241217,093100,2159170,15550,15540,15550,15540,7
|
|
20241217,093000,2050360,15540,15540,15540,15540,4
|
|
20241217,092900,1988200,15540,15540,15540,15540,0
|
|
20241217,092800,1988200,15540,15540,15540,15540,2
|
|
20241217,092700,1957120,15540,15540,15540,15540,4
|
|
20241217,092600,1894960,15540,15540,15540,15540,55
|
|
20241217,092500,1040260,15530,15530,15530,15530,0
|
|
20241217,092400,1040260,15530,15540,15540,15530,2
|
|
20241217,092300,1009190,15530,15530,15530,15530,4
|
|
20241217,092200,947070,15540,15540,15540,15540,1
|
|
20241217,092100,931530,15540,15540,15540,15540,0
|
|
20241217,092000,931530,15540,15540,15540,15540,0
|
|
20241217,091900,931530,15540,15540,15540,15540,0
|
|
20241217,091800,931530,15540,15540,15540,15540,0
|
|
20241217,091700,931530,15540,15540,15540,15540,1
|
|
20241217,091600,915990,15540,15540,15540,15540,0
|
|
20241217,091500,915990,15540,15540,15540,15540,0
|
|
20241217,091400,915990,15540,15540,15540,15540,1
|
|
20241217,091300,900450,15540,15540,15540,15540,0
|
|
20241217,091200,900450,15540,15530,15540,15530,3
|
|
20241217,091100,853850,15530,15530,15530,15530,1
|
|
20241217,091000,838320,15540,15550,15550,15540,27
|
|
20241217,090900,418490,15470,15470,15470,15470,0
|
|
20241217,090800,418490,15470,15470,15470,15470,0
|
|
20241217,090700,418490,15470,15470,15470,15470,0
|
|
20241217,090600,418490,15470,15600,15600,15470,12
|
|
20241217,090500,232500,15500,15500,15500,15500,0
|
|
20241217,090400,232500,15500,15500,15500,15500,0
|
|
20241217,090300,232500,15500,15500,15500,15500,0
|
|
20241217,090200,232500,15500,15500,15500,15500,0
|
|
20241217,090100,232500,15500,15500,15500,15500,0
|
|
20241217,090000,232500,15500,15500,15500,15500,15
|