668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,200500,519963480,15870,15870,15870,15870,313
|
|
20241219,200400,519963480,15870,15870,15870,15870,0
|
|
20241219,200300,519963480,15870,15870,15870,15870,0
|
|
20241219,200200,519963480,15870,15870,15870,15870,0
|
|
20241219,200100,519963480,15870,15870,15870,15870,0
|
|
20241219,200000,519963480,15870,15870,15870,15870,0
|
|
20241219,195900,519963480,15870,15870,15870,15870,0
|
|
20241219,195800,519963480,15870,15870,15870,15870,0
|
|
20241219,195700,519963480,15870,15870,15870,15870,0
|
|
20241219,195600,519963480,15870,15870,15870,15870,0
|
|
20241219,195500,519963480,15870,15870,15870,15870,0
|
|
20241219,195400,519963480,15870,15870,15870,15870,0
|
|
20241219,195300,519963480,15870,15870,15870,15870,0
|
|
20241219,195200,519963480,15870,15870,15870,15870,0
|
|
20241219,195100,519963480,15870,15870,15870,15870,0
|
|
20241219,195000,519963480,15870,15870,15870,15870,0
|
|
20241219,194900,519963480,15870,15870,15870,15870,0
|
|
20241219,194800,519963480,15870,15870,15870,15870,0
|
|
20241219,194700,519963480,15870,15870,15870,15870,0
|
|
20241219,194600,519963480,15870,15870,15870,15870,0
|
|
20241219,194500,519963480,15870,15870,15870,15870,0
|
|
20241219,194400,519963480,15870,15870,15870,15870,0
|
|
20241219,194300,519963480,15870,15870,15870,15870,0
|
|
20241219,194200,519963480,15870,15870,15870,15870,0
|
|
20241219,194100,519963480,15870,15870,15870,15870,0
|
|
20241219,194000,519963480,15870,15870,15870,15870,0
|
|
20241219,193900,519963480,15870,15870,15870,15870,0
|
|
20241219,193800,519963480,15870,15870,15870,15870,0
|
|
20241219,193700,519963480,15870,15870,15870,15870,0
|
|
20241219,193600,519963480,15870,15870,15870,15870,0
|
|
20241219,193500,519963480,15870,15870,15870,15870,313
|
|
20241219,193400,519963480,15870,15870,15870,15870,0
|
|
20241219,193300,519963480,15870,15870,15870,15870,0
|
|
20241219,193200,519963480,15870,15870,15870,15870,0
|
|
20241219,193100,519963480,15870,15870,15870,15870,0
|
|
20241219,193000,519963480,15870,15870,15870,15870,0
|
|
20241219,192900,519963480,15870,15870,15870,15870,0
|
|
20241219,192800,519963480,15870,15870,15870,15870,0
|
|
20241219,192700,519963480,15870,15870,15870,15870,0
|
|
20241219,192600,519963480,15870,15870,15870,15870,0
|
|
20241219,192500,519963480,15870,15870,15870,15870,0
|
|
20241219,192400,519963480,15870,15870,15870,15870,0
|
|
20241219,192300,519963480,15870,15870,15870,15870,0
|
|
20241219,192200,519963480,15870,15870,15870,15870,0
|
|
20241219,192100,519963480,15870,15870,15870,15870,0
|
|
20241219,192000,519963480,15870,15870,15870,15870,0
|
|
20241219,191900,519963480,15870,15870,15870,15870,0
|
|
20241219,191800,519963480,15870,15870,15870,15870,0
|
|
20241219,191700,519963480,15870,15870,15870,15870,0
|
|
20241219,191600,519963480,15870,15870,15870,15870,0
|
|
20241219,191500,519963480,15870,15870,15870,15870,0
|
|
20241219,191400,519963480,15870,15870,15870,15870,0
|
|
20241219,191300,519963480,15870,15870,15870,15870,0
|
|
20241219,191200,519963480,15870,15870,15870,15870,0
|
|
20241219,191100,519963480,15870,15870,15870,15870,0
|
|
20241219,191000,519963480,15870,15870,15870,15870,0
|
|
20241219,190900,519963480,15870,15870,15870,15870,0
|
|
20241219,190800,519963480,15870,15870,15870,15870,0
|
|
20241219,190700,519963480,15870,15870,15870,15870,0
|
|
20241219,190600,519963480,15870,15870,15870,15870,0
|
|
20241219,190500,519963480,15870,15870,15870,15870,313
|
|
20241219,190400,519963480,15870,15870,15870,15870,0
|
|
20241219,190300,519963480,15870,15870,15870,15870,0
|
|
20241219,190200,519963480,15870,15870,15870,15870,0
|
|
20241219,190100,519963480,15870,15870,15870,15870,0
|
|
20241219,190000,519963480,15870,15870,15870,15870,0
|
|
20241219,185900,519963480,15870,15870,15870,15870,0
|
|
20241219,185800,519963480,15870,15870,15870,15870,0
|
|
20241219,185700,519963480,15870,15870,15870,15870,0
|
|
20241219,185600,519963480,15870,15870,15870,15870,0
|
|
20241219,185500,519963480,15870,15870,15870,15870,0
|
|
20241219,185400,519963480,15870,15870,15870,15870,0
|
|
20241219,185300,519963480,15870,15870,15870,15870,0
|
|
20241219,185200,519963480,15870,15870,15870,15870,0
|
|
20241219,185100,519963480,15870,15870,15870,15870,0
|
|
20241219,185000,519963480,15870,15870,15870,15870,0
|
|
20241219,184900,519963480,15870,15870,15870,15870,0
|
|
20241219,184800,519963480,15870,15870,15870,15870,0
|
|
20241219,184700,519963480,15870,15870,15870,15870,0
|
|
20241219,184600,519963480,15870,15870,15870,15870,0
|
|
20241219,184500,519963480,15870,15870,15870,15870,0
|
|
20241219,184400,519963480,15870,15870,15870,15870,0
|
|
20241219,184300,519963480,15870,15870,15870,15870,0
|
|
20241219,184200,519963480,15870,15870,15870,15870,0
|
|
20241219,184100,519963480,15870,15870,15870,15870,0
|
|
20241219,184000,519963480,15870,15870,15870,15870,0
|
|
20241219,183900,519963480,15870,15870,15870,15870,0
|
|
20241219,183800,519963480,15870,15870,15870,15870,0
|
|
20241219,183700,519963480,15870,15870,15870,15870,0
|
|
20241219,183600,519963480,15870,15870,15870,15870,0
|
|
20241219,183500,519963480,15870,15870,15870,15870,313
|
|
20241219,183400,519963480,15870,15870,15870,15870,0
|
|
20241219,183300,519963480,15870,15870,15870,15870,0
|
|
20241219,183200,519963480,15870,15870,15870,15870,0
|
|
20241219,183100,519963480,15870,15870,15870,15870,0
|
|
20241219,183000,519963480,15870,15870,15870,15870,0
|
|
20241219,182900,519963480,15870,15870,15870,15870,0
|
|
20241219,182800,519963480,15870,15870,15870,15870,0
|
|
20241219,182700,519963480,15870,15870,15870,15870,0
|
|
20241219,182600,519963480,15870,15870,15870,15870,0
|
|
20241219,182500,519963480,15870,15870,15870,15870,0
|
|
20241219,182400,519963480,15870,15870,15870,15870,0
|
|
20241219,182300,519963480,15870,15870,15870,15870,0
|
|
20241219,182200,519963480,15870,15870,15870,15870,0
|
|
20241219,182100,519963480,15870,15870,15870,15870,0
|
|
20241219,182000,519963480,15870,15870,15870,15870,0
|
|
20241219,181900,519963480,15870,15870,15870,15870,0
|
|
20241219,181800,519963480,15870,15870,15870,15870,0
|
|
20241219,181700,519963480,15870,15870,15870,15870,0
|
|
20241219,181600,519963480,15870,15870,15870,15870,0
|
|
20241219,181500,519963480,15870,15870,15870,15870,0
|
|
20241219,181400,519963480,15870,15870,15870,15870,0
|
|
20241219,181300,519963480,15870,15870,15870,15870,0
|
|
20241219,181200,519963480,15870,15870,15870,15870,0
|
|
20241219,181100,519963480,15870,15870,15870,15870,0
|
|
20241219,181000,519963480,15870,15870,15870,15870,0
|
|
20241219,180900,519963480,15870,15870,15870,15870,0
|
|
20241219,180800,519963480,15870,15870,15870,15870,0
|
|
20241219,180700,519963480,15870,15870,15870,15870,0
|
|
20241219,180600,519963480,15870,15870,15870,15870,0
|
|
20241219,180500,519963480,15870,15870,15870,15870,313
|
|
20241219,180400,519963480,15870,15870,15870,15870,0
|
|
20241219,180300,519963480,15870,15870,15870,15870,0
|
|
20241219,180200,519963480,15870,15870,15870,15870,0
|
|
20241219,180100,519963480,15870,15870,15870,15870,0
|
|
20241219,180000,519963480,15870,15870,15870,15870,0
|
|
20241219,175900,519963480,15870,15870,15870,15870,0
|
|
20241219,175800,519963480,15870,15870,15870,15870,0
|
|
20241219,175700,519963480,15870,15870,15870,15870,0
|
|
20241219,175600,519963480,15870,15870,15870,15870,0
|
|
20241219,175500,519963480,15870,15870,15870,15870,0
|
|
20241219,175400,519963480,15870,15870,15870,15870,0
|
|
20241219,175300,519963480,15870,15870,15870,15870,0
|
|
20241219,175200,519963480,15870,15870,15870,15870,0
|
|
20241219,175100,519963480,15870,15870,15870,15870,0
|
|
20241219,175000,519963480,15870,15870,15870,15870,0
|
|
20241219,174900,519963480,15870,15870,15870,15870,0
|
|
20241219,174800,519963480,15870,15870,15870,15870,0
|
|
20241219,174700,519963480,15870,15870,15870,15870,0
|
|
20241219,174600,519963480,15870,15870,15870,15870,0
|
|
20241219,174500,519963480,15870,15870,15870,15870,0
|
|
20241219,174400,519963480,15870,15870,15870,15870,0
|
|
20241219,174300,519963480,15870,15870,15870,15870,0
|
|
20241219,174200,519963480,15870,15870,15870,15870,0
|
|
20241219,174100,519963480,15870,15870,15870,15870,0
|
|
20241219,174000,519963480,15870,15870,15870,15870,0
|
|
20241219,173900,519963480,15870,15870,15870,15870,0
|
|
20241219,173800,519963480,15870,15870,15870,15870,0
|
|
20241219,173700,519963480,15870,15870,15870,15870,0
|
|
20241219,173600,519963480,15870,15870,15870,15870,0
|
|
20241219,173500,519963480,15870,15870,15870,15870,313
|
|
20241219,173400,519963480,15870,15870,15870,15870,0
|
|
20241219,173300,519963480,15870,15870,15870,15870,0
|
|
20241219,173200,519963480,15870,15870,15870,15870,0
|
|
20241219,173100,519963480,15870,15870,15870,15870,0
|
|
20241219,173000,519963480,15870,15870,15870,15870,0
|
|
20241219,172900,519963480,15870,15870,15870,15870,0
|
|
20241219,172800,519963480,15870,15870,15870,15870,0
|
|
20241219,172700,519963480,15870,15870,15870,15870,0
|
|
20241219,172600,519963480,15870,15870,15870,15870,0
|
|
20241219,172500,519963480,15870,15870,15870,15870,0
|
|
20241219,172400,519963480,15870,15870,15870,15870,0
|
|
20241219,172300,519963480,15870,15870,15870,15870,0
|
|
20241219,172200,519963480,15870,15870,15870,15870,0
|
|
20241219,172100,519963480,15870,15870,15870,15870,0
|
|
20241219,172000,519963480,15870,15870,15870,15870,0
|
|
20241219,171900,519963480,15870,15870,15870,15870,0
|
|
20241219,171800,519963480,15870,15870,15870,15870,0
|
|
20241219,171700,519963480,15870,15870,15870,15870,0
|
|
20241219,171600,519963480,15870,15870,15870,15870,0
|
|
20241219,171500,519963480,15870,15870,15870,15870,0
|
|
20241219,171400,519963480,15870,15870,15870,15870,0
|
|
20241219,171300,519963480,15870,15870,15870,15870,0
|
|
20241219,171200,519963480,15870,15870,15870,15870,0
|
|
20241219,171100,519963480,15870,15870,15870,15870,0
|
|
20241219,171000,519963480,15870,15870,15870,15870,0
|
|
20241219,170900,519963480,15870,15870,15870,15870,0
|
|
20241219,170800,519963480,15870,15870,15870,15870,0
|
|
20241219,170700,519963480,15870,15870,15870,15870,0
|
|
20241219,170600,519963480,15870,15870,15870,15870,0
|
|
20241219,170500,519963480,15870,15870,15870,15870,313
|
|
20241219,170400,519963480,15870,15870,15870,15870,0
|
|
20241219,170300,519963480,15870,15870,15870,15870,0
|
|
20241219,170200,519963480,15870,15870,15870,15870,0
|
|
20241219,170100,519963480,15870,15870,15870,15870,0
|
|
20241219,170000,519963480,15870,15870,15870,15870,0
|
|
20241219,165900,519963480,15870,15870,15870,15870,0
|
|
20241219,165800,519963480,15870,15870,15870,15870,0
|
|
20241219,165700,519963480,15870,15870,15870,15870,0
|
|
20241219,165600,519963480,15870,15870,15870,15870,0
|
|
20241219,165500,519963480,15870,15870,15870,15870,0
|
|
20241219,165400,519963480,15870,15870,15870,15870,0
|
|
20241219,165300,519963480,15870,15870,15870,15870,0
|
|
20241219,165200,519963480,15870,15870,15870,15870,0
|
|
20241219,165100,519963480,15870,15870,15870,15870,0
|
|
20241219,165000,519963480,15870,15870,15870,15870,0
|
|
20241219,164900,519963480,15870,15870,15870,15870,0
|
|
20241219,164800,519963480,15870,15870,15870,15870,0
|
|
20241219,164700,519963480,15870,15870,15870,15870,0
|
|
20241219,164600,519963480,15870,15870,15870,15870,0
|
|
20241219,164500,519963480,15870,15870,15870,15870,0
|
|
20241219,164400,519963480,15870,15870,15870,15870,0
|
|
20241219,164300,519963480,15870,15870,15870,15870,0
|
|
20241219,164200,519963480,15870,15870,15870,15870,0
|
|
20241219,164100,519963480,15870,15870,15870,15870,0
|
|
20241219,164000,519963480,15870,15870,15870,15870,0
|
|
20241219,163900,519963480,15870,15870,15870,15870,0
|
|
20241219,163800,519963480,15870,15870,15870,15870,0
|
|
20241219,163700,519963480,15870,15870,15870,15870,0
|
|
20241219,163600,519963480,15870,15870,15870,15870,0
|
|
20241219,163500,519963480,15870,15870,15870,15870,313
|
|
20241219,163400,519963480,15870,15870,15870,15870,0
|
|
20241219,163300,519963480,15870,15870,15870,15870,0
|
|
20241219,163200,519963480,15870,15870,15870,15870,0
|
|
20241219,163100,519963480,15870,15870,15870,15870,0
|
|
20241219,163000,519963480,15870,15870,15870,15870,0
|
|
20241219,162900,519963480,15870,15870,15870,15870,0
|
|
20241219,162800,519963480,15870,15870,15870,15870,0
|
|
20241219,162700,519963480,15870,15870,15870,15870,0
|
|
20241219,162600,519963480,15870,15870,15870,15870,0
|
|
20241219,162500,519963480,15870,15870,15870,15870,0
|
|
20241219,162400,519963480,15870,15870,15870,15870,0
|
|
20241219,162300,519963480,15870,15870,15870,15870,0
|
|
20241219,162200,519963480,15870,15870,15870,15870,0
|
|
20241219,162100,519963480,15870,15870,15870,15870,0
|
|
20241219,162000,519963480,15870,15870,15870,15870,0
|
|
20241219,161900,519963480,15870,15870,15870,15870,0
|
|
20241219,161800,519963480,15870,15870,15870,15870,0
|
|
20241219,161700,519963480,15870,15870,15870,15870,0
|
|
20241219,161600,519963480,15870,15870,15870,15870,0
|
|
20241219,161500,519963480,15870,15870,15870,15870,0
|
|
20241219,161400,519963480,15870,15870,15870,15870,0
|
|
20241219,161300,519963480,15870,15870,15870,15870,0
|
|
20241219,161200,519963480,15870,15870,15870,15870,0
|
|
20241219,161100,519963480,15870,15870,15870,15870,0
|
|
20241219,161000,519963480,15870,15870,15870,15870,0
|
|
20241219,160900,519963480,15870,15870,15870,15870,0
|
|
20241219,160800,519963480,15870,15870,15870,15870,0
|
|
20241219,160700,519963480,15870,15870,15870,15870,0
|
|
20241219,160600,519963480,15870,15870,15870,15870,0
|
|
20241219,160500,519963480,15870,15870,15870,15870,313
|
|
20241219,160400,519963480,15870,15870,15870,15870,0
|
|
20241219,160300,519963480,15870,15870,15870,15870,0
|
|
20241219,160200,519963480,15870,15870,15870,15870,0
|
|
20241219,160100,519963480,15870,15870,15870,15870,0
|
|
20241219,160000,519963480,15870,15870,15870,15870,0
|
|
20241219,155900,519963480,15870,15870,15870,15870,0
|
|
20241219,155800,519963480,15870,15870,15870,15870,0
|
|
20241219,155700,519963480,15870,15870,15870,15870,0
|
|
20241219,155600,519963480,15870,15870,15870,15870,0
|
|
20241219,155500,519963480,15870,15870,15870,15870,0
|
|
20241219,155400,519963480,15870,15870,15870,15870,0
|
|
20241219,155300,519963480,15870,15870,15870,15870,0
|
|
20241219,155200,519963480,15870,15870,15870,15870,0
|
|
20241219,155100,519963480,15870,15870,15870,15870,0
|
|
20241219,155000,519963480,15870,15870,15870,15870,0
|
|
20241219,154900,519963480,15870,15870,15870,15870,0
|
|
20241219,154800,519963480,15870,15870,15870,15870,0
|
|
20241219,154700,519963480,15870,15870,15870,15870,0
|
|
20241219,154600,519963480,15870,15870,15870,15870,0
|
|
20241219,154500,519963480,15870,15870,15870,15870,0
|
|
20241219,154400,519963480,15870,15870,15870,15870,0
|
|
20241219,154300,519963480,15870,15870,15870,15870,0
|
|
20241219,154200,519963480,15870,15870,15870,15870,0
|
|
20241219,154100,519963480,15870,15870,15870,15870,0
|
|
20241219,154000,519963480,15870,15870,15870,15870,0
|
|
20241219,153900,519963480,15870,15870,15870,15870,0
|
|
20241219,153800,519963480,15870,15870,15870,15870,0
|
|
20241219,153700,519963480,15870,15870,15870,15870,0
|
|
20241219,153600,519963480,15870,15870,15870,15870,0
|
|
20241219,153500,519963480,15870,15870,15870,15870,313
|
|
20241219,153400,519963480,15870,15870,15870,15870,0
|
|
20241219,153300,519963480,15870,15870,15870,15870,0
|
|
20241219,153200,519963480,15870,15870,15870,15870,0
|
|
20241219,153100,519963480,15870,15870,15870,15870,0
|
|
20241219,153000,519963480,15870,15870,15870,15870,313
|
|
20241219,152900,514996170,15860,15860,15860,15860,0
|
|
20241219,152800,514996170,15860,15860,15860,15860,0
|
|
20241219,152700,514996170,15860,15860,15860,15860,0
|
|
20241219,152600,514996170,15860,15860,15860,15860,0
|
|
20241219,152500,514996170,15860,15860,15860,15860,0
|
|
20241219,152400,514996170,15860,15860,15860,15860,0
|
|
20241219,152300,514996170,15860,15860,15860,15860,0
|
|
20241219,152200,514996170,15860,15860,15860,15860,0
|
|
20241219,152100,514996170,15860,15860,15860,15860,0
|
|
20241219,152000,514996170,15860,15860,15860,15860,0
|
|
20241219,151900,514996170,15860,15850,15860,15850,160
|
|
20241219,151800,512459990,15850,15850,15850,15850,39
|
|
20241219,151700,511841840,15830,15850,15850,15830,13
|
|
20241219,151600,511635830,15850,15830,15850,15830,40
|
|
20241219,151500,511001850,15850,15810,15860,15810,39
|
|
20241219,151400,510383680,15860,15860,15860,15800,1239
|
|
20241219,151300,490797040,15850,15860,15860,15850,10
|
|
20241219,151200,490638450,15860,15860,15860,15860,42
|
|
20241219,151100,489972330,15860,15860,15860,15860,52
|
|
20241219,151000,489147610,15860,15870,15880,15860,50
|
|
20241219,150900,488354090,15860,15890,15890,15860,12
|
|
20241219,150800,488163590,15880,15880,15880,15880,33
|
|
20241219,150700,487639550,15890,15880,15890,15840,342
|
|
20241219,150600,482217220,15900,15890,15900,15890,39
|
|
20241219,150500,481597450,15860,15890,15890,15860,36
|
|
20241219,150400,481025690,15890,15890,15890,15890,41
|
|
20241219,150300,480374200,15890,15880,15890,15860,136
|
|
20241219,150200,478215430,15880,15880,15880,15880,75
|
|
20241219,150100,477024430,15880,15880,15880,15880,8
|
|
20241219,150000,476897390,15860,15880,15880,15860,89
|
|
20241219,145900,475485250,15870,15880,15880,15860,24
|
|
20241219,145800,475104410,15860,15870,15870,15860,70
|
|
20241219,145700,473994160,15880,15870,15880,15860,54
|
|
20241219,145600,473137160,15880,15870,15880,15870,13
|
|
20241219,145500,472930800,15880,15850,15880,15850,19
|
|
20241219,145400,472629370,15860,15870,15880,15860,53
|
|
20241219,145300,471788300,15870,15870,15870,15860,54
|
|
20241219,145200,470931780,15860,15860,15870,15860,15
|
|
20241219,145100,470693830,15860,15870,15870,15860,50
|
|
20241219,145000,469900770,15860,15860,15860,15850,57
|
|
20241219,144900,468996760,15870,15870,15870,15860,43
|
|
20241219,144800,468314390,15870,15870,15870,15860,18
|
|
20241219,144700,468028830,15860,15870,15870,15860,79
|
|
20241219,144600,466775750,15860,15860,15870,15860,19
|
|
20241219,144500,466474360,15870,15860,15870,15860,46
|
|
20241219,144400,465744750,15860,15860,15860,15860,48
|
|
20241219,144300,464983470,15860,15860,15860,15860,24
|
|
20241219,144200,464602830,15860,15860,15860,15860,41
|
|
20241219,144100,463952570,15860,15870,15880,15860,83
|
|
20241219,144000,462635280,15880,15880,15880,15880,39
|
|
20241219,143900,462015960,15880,15880,15880,15880,18
|
|
20241219,143800,461730120,15880,15880,15880,15870,341
|
|
20241219,143700,456317720,15890,15890,15890,15890,52
|
|
20241219,143600,455491440,15890,15890,15890,15880,52
|
|
20241219,143500,454665520,15880,15880,15880,15880,13
|
|
20241219,143400,454459080,15880,15880,15880,15880,64
|
|
20241219,143300,453442760,15880,15880,15880,15880,41
|
|
20241219,143200,452791680,15880,15870,15880,15870,49
|
|
20241219,143100,452013810,15870,15890,15890,15870,45
|
|
20241219,143000,451299560,15880,15880,15880,15880,57
|
|
20241219,142900,450394400,15880,15860,15880,15860,33
|
|
20241219,142800,449870400,15870,15870,15880,15870,65
|
|
20241219,142700,448838790,15860,15860,15860,15860,86
|
|
20241219,142600,447474830,15860,15860,15860,15860,50
|
|
20241219,142500,446681830,15850,15890,15890,15850,579
|
|
20241219,142400,437498600,15890,15890,15890,15890,43
|
|
20241219,142300,436815330,15890,15890,15890,15890,56
|
|
20241219,142200,435925490,15890,15900,15900,15890,48
|
|
20241219,142100,435162680,15890,15900,15900,15880,141
|
|
20241219,142000,432922520,15900,15880,15900,15880,68
|
|
20241219,141900,431842080,15880,15870,15880,15870,73
|
|
20241219,141800,430683520,15860,15860,15860,15860,33
|
|
20241219,141700,430160140,15860,15850,15860,15850,10
|
|
20241219,141600,430001600,15850,15840,15850,15820,97
|
|
20241219,141500,428466130,15850,15840,15850,15840,163
|
|
20241219,141400,425883580,15850,15880,15880,15850,23
|
|
20241219,141300,425518550,15880,15880,15880,15870,96
|
|
20241219,141200,423994630,15880,15870,15880,15870,24
|
|
20241219,141100,423613530,15870,15870,15870,15870,38
|
|
20241219,141000,423010470,15870,15870,15870,15870,7
|
|
20241219,140900,422899380,15870,15870,15870,15870,15
|
|
20241219,140800,422661330,15870,15870,15870,15870,42
|
|
20241219,140700,421994790,15860,15850,15860,15850,15
|
|
20241219,140600,421757020,15850,15850,15850,15850,30
|
|
20241219,140500,421281520,15850,15850,15850,15850,19
|
|
20241219,140400,420980370,15840,15850,15850,15840,46
|
|
20241219,140300,420251280,15850,15850,15850,15850,4
|
|
20241219,140200,420187880,15850,15840,15850,15840,6
|
|
20241219,140100,420092790,15840,15880,15880,15840,1032
|
|
20241219,140000,403733630,15880,15880,15880,15880,14
|
|
20241219,135900,403511310,15880,15870,15880,15870,20
|
|
20241219,135800,403193860,15870,15850,15870,15850,39
|
|
20241219,135700,402575660,15850,15870,15870,15840,346
|
|
20241219,135600,397093210,15870,15870,15870,15870,18
|
|
20241219,135500,396807550,15870,15870,15870,15860,19
|
|
20241219,135400,396506080,15870,15870,15870,15870,30
|
|
20241219,135300,396029980,15870,15870,15870,15870,13
|
|
20241219,135200,395823670,15870,15870,15870,15870,32
|
|
20241219,135100,395315830,15870,15860,15870,15860,15
|
|
20241219,135000,395077920,15860,15860,15860,15860,37
|
|
20241219,134900,394491100,15860,15860,15860,15860,11
|
|
20241219,134800,394316640,15860,15870,15870,15860,21
|
|
20241219,134700,393983480,15870,15870,15870,15870,30
|
|
20241219,134600,393507380,15860,15850,15860,15850,12
|
|
20241219,134500,393317080,15850,15850,15850,15850,39
|
|
20241219,134400,392698930,15850,15850,15850,15850,13
|
|
20241219,134300,392492880,15830,15870,15870,15820,1702
|
|
20241219,134200,365552680,15880,15870,15880,15870,110
|
|
20241219,134100,363806880,15870,15870,15870,15870,18
|
|
20241219,134000,363521220,15870,15870,15870,15870,35
|
|
20241219,133900,362965770,15870,15850,15870,15850,10
|
|
20241219,133800,362807160,15840,15840,15840,15830,223
|
|
20241219,133700,359274880,15840,15840,15840,15840,18
|
|
20241219,133600,358989760,15840,15840,15840,15840,31
|
|
20241219,133500,358498720,15840,15840,15840,15840,13
|
|
20241219,133400,358292800,15840,15840,15840,15840,12
|
|
20241219,133300,358102720,15840,15840,15840,15840,38
|
|
20241219,133200,357500800,15840,15830,15840,15830,16
|
|
20241219,133100,357247370,15840,15820,15840,15820,154
|
|
20241219,133000,354811050,15820,15820,15820,15820,17
|
|
20241219,132900,354542110,15820,15820,15820,15820,24
|
|
20241219,132800,354162430,15820,15820,15820,15820,18
|
|
20241219,132700,353877670,15820,15820,15820,15820,7
|
|
20241219,132600,353766930,15820,15860,15860,15820,741
|
|
20241219,132500,342034240,15860,15860,15870,15850,20
|
|
20241219,132400,341717030,15850,15850,15850,15850,6
|
|
20241219,132300,341621930,15850,15840,15850,15840,24
|
|
20241219,132200,341241740,15840,15840,15840,15840,30
|
|
20241219,132100,340766540,15840,15840,15840,15840,18
|
|
20241219,132000,340481420,15830,15810,15830,15810,16
|
|
20241219,131900,340228410,15810,15810,15810,15810,148
|
|
20241219,131800,337888530,15800,15860,15860,15800,1344
|
|
20241219,131700,316616090,15860,15870,15880,15860,53
|
|
20241219,131600,315774850,15860,15870,15870,15850,26
|
|
20241219,131500,315362320,15860,15880,15880,15860,28
|
|
20241219,131400,314917770,15870,15870,15870,15870,15
|
|
20241219,131300,314679720,15870,15870,15870,15870,36
|
|
20241219,131200,314108400,15870,15870,15870,15870,17
|
|
20241219,131100,313838610,15870,15870,15870,15870,4
|
|
20241219,131000,313775130,15860,15870,15870,15850,142
|
|
20241219,130900,311522980,15870,15880,15880,15870,13
|
|
20241219,130800,311316570,15870,15870,15870,15870,15
|
|
20241219,130700,311078520,15860,15870,15870,15860,12
|
|
20241219,130600,310888100,15860,15880,15880,15860,33
|
|
20241219,130500,310364170,15870,15870,15870,15870,17
|
|
20241219,130400,310094380,15860,15860,15860,15860,0
|
|
20241219,130300,310094380,15860,15860,15870,15860,14
|
|
20241219,130200,309872240,15850,15860,15900,15850,15
|
|
20241219,130100,309634330,15850,15850,15850,15850,1
|
|
20241219,130000,309618480,15840,15850,15850,15840,2
|
|
20241219,125900,309586790,15840,15840,15870,15840,584
|
|
20241219,125800,300332140,15840,15840,15840,15840,11
|
|
20241219,125700,300157900,15840,15840,15840,15840,0
|
|
20241219,125600,300157900,15840,15840,15840,15840,151
|
|
20241219,125500,297766060,15840,15840,15840,15840,1
|
|
20241219,125400,297750220,15840,15840,15840,15840,51
|
|
20241219,125300,296942380,15840,15840,15840,15840,10
|
|
20241219,125200,296783980,15840,15840,15840,15840,26
|
|
20241219,125100,296372140,15840,15840,15840,15840,10
|
|
20241219,125000,296213740,15840,15840,15840,15840,0
|
|
20241219,124900,296213740,15840,15880,15880,15840,768
|
|
20241219,124800,284037440,15890,15890,15890,15890,0
|
|
20241219,124700,284037440,15890,15890,15890,15890,31
|
|
20241219,124600,283544850,15880,15880,15880,15880,1
|
|
20241219,124500,283528970,15870,15870,15870,15870,1
|
|
20241219,124400,283513100,15860,15860,15860,15860,1
|
|
20241219,124300,283497240,15860,15850,15860,15850,251
|
|
20241219,124200,279518870,15840,15850,15850,15840,43
|
|
20241219,124100,278837410,15840,15840,15840,15840,0
|
|
20241219,124000,278837410,15840,15840,15850,15840,15
|
|
20241219,123900,278599710,15840,15840,15840,15840,9
|
|
20241219,123800,278457150,15840,15850,15850,15840,39
|
|
20241219,123700,277839130,15840,15840,15840,15840,10
|
|
20241219,123600,277680730,15840,15860,15860,15840,58
|
|
20241219,123500,276761360,15860,15860,15870,15860,37
|
|
20241219,123400,276174200,15850,15850,15850,15850,0
|
|
20241219,123300,276174200,15850,15860,15870,15850,34
|
|
20241219,123200,275634870,15850,15850,15850,15850,0
|
|
20241219,123100,275634870,15850,15860,15860,15850,49
|
|
20241219,123000,274857800,15860,15860,15860,15860,10
|
|
20241219,122900,274699200,15850,15850,15850,15850,0
|
|
20241219,122800,274699200,15850,15850,15850,15840,20
|
|
20241219,122700,274382230,15850,15850,15850,15850,1
|
|
20241219,122600,274366380,15850,15860,15860,15840,140
|
|
20241219,122500,272147420,15860,15860,15860,15860,0
|
|
20241219,122400,272147420,15860,15870,15870,15860,44
|
|
20241219,122300,271449220,15870,15870,15870,15870,10
|
|
20241219,122200,271290520,15860,15860,15860,15860,0
|
|
20241219,122100,271290520,15860,15870,15870,15850,51
|
|
20241219,122000,270481640,15860,15860,15860,15860,0
|
|
20241219,121900,270481640,15860,15870,15880,15860,66
|
|
20241219,121800,269434230,15870,15870,15870,15870,0
|
|
20241219,121700,269434230,15870,15880,15880,15870,52
|
|
20241219,121600,268608550,15880,15880,15880,15880,1
|
|
20241219,121500,268592670,15870,15880,15880,15870,12
|
|
20241219,121400,268402130,15870,15870,15870,15870,15
|
|
20241219,121300,268164080,15860,15860,15860,15860,0
|
|
20241219,121200,268164080,15860,15860,15870,15860,14
|
|
20241219,121100,267941940,15850,15870,15870,15850,91
|
|
20241219,121000,266498040,15860,15860,15870,15850,105
|
|
20241219,120900,264832890,15860,15860,15860,15860,0
|
|
20241219,120800,264832890,15860,15870,15870,15860,18
|
|
20241219,120700,264547250,15860,15850,15860,15850,6
|
|
20241219,120600,264452130,15850,15850,15850,15850,1
|
|
20241219,120500,264436280,15850,15830,15850,15830,3
|
|
20241219,120400,264388760,15820,15820,15820,15820,0
|
|
20241219,120300,264388760,15820,15810,15820,15810,5
|
|
20241219,120200,264309670,15800,15800,15800,15800,0
|
|
20241219,120100,264309670,15800,15800,15800,15800,1
|
|
20241219,120000,264293870,15800,15790,15810,15790,329
|
|
20241219,115900,259095330,15780,15790,15790,15770,41
|
|
20241219,115800,258448510,15800,15790,15800,15790,40
|
|
20241219,115700,257816900,15790,15790,15790,15790,15
|
|
20241219,115600,257580050,15790,15790,15800,15790,29
|
|
20241219,115500,257122040,15780,15790,15800,15780,26
|
|
20241219,115400,256711720,15790,15800,15800,15790,32
|
|
20241219,115300,256206320,15790,15780,15800,15780,73
|
|
20241219,115200,255054130,15780,15810,15810,15770,683
|
|
20241219,115100,244269420,15820,15820,15820,15820,30
|
|
20241219,115000,243794820,15810,15820,15820,15810,21
|
|
20241219,114900,243462800,15820,15820,15820,15820,42
|
|
20241219,114800,242798360,15820,15820,15820,15820,0
|
|
20241219,114700,242798360,15820,15810,15820,15810,4
|
|
20241219,114600,242735100,15810,15800,15810,15800,37
|
|
20241219,114500,242150160,15810,15810,15810,15810,10
|
|
20241219,114400,241992060,15810,15810,15810,15810,51
|
|
20241219,114300,241185750,15810,15810,15810,15810,0
|
|
20241219,114200,241185750,15810,15800,15810,15800,40
|
|
20241219,114100,240553570,15790,15790,15790,15790,20
|
|
20241219,114000,240237770,15800,15800,15810,15800,711
|
|
20241219,113900,229000450,15800,15820,15820,15800,213
|
|
20241219,113800,225633530,15830,15840,15840,15830,43
|
|
20241219,113700,224952740,15840,15840,15840,15840,26
|
|
20241219,113600,224540900,15840,15840,15840,15840,216
|
|
20241219,113500,221119460,15840,15850,15850,15840,54
|
|
20241219,113400,220263640,15850,15850,15850,15850,1
|
|
20241219,113300,220247790,15840,15850,15850,15840,13
|
|
20241219,113200,220041770,15850,15850,15850,15850,27
|
|
20241219,113100,219613820,15840,15860,15860,15840,218
|
|
20241219,113000,216160570,15840,15920,15920,15840,1559
|
|
20241219,112900,191409070,15920,15920,15920,15910,31
|
|
20241219,112800,190915750,15920,15920,15920,15920,35
|
|
20241219,112700,190358550,15910,15910,15910,15910,1
|
|
20241219,112600,190342640,15920,15920,15920,15920,10
|
|
20241219,112500,190183440,15920,15920,15920,15920,31
|
|
20241219,112400,189689920,15920,15920,15920,15920,10
|
|
20241219,112300,189530720,15920,15920,15920,15920,25
|
|
20241219,112200,189132720,15920,15920,15920,15920,19
|
|
20241219,112100,188830240,15910,15910,15920,15910,40
|
|
20241219,112000,188193540,15920,15920,15920,15920,10
|
|
20241219,111900,188034340,15910,15910,15920,15910,49
|
|
20241219,111800,187254650,15920,15910,15920,15910,182
|
|
20241219,111700,184357220,15910,15890,15910,15890,166
|
|
20241219,111600,181717600,15880,15900,15900,15870,262
|
|
20241219,111500,177553070,15900,15900,15900,15900,10
|
|
20241219,111400,177394070,15890,15890,15890,15890,16
|
|
20241219,111300,177139830,15890,15890,15890,15890,11
|
|
20241219,111200,176965040,15880,15890,15890,15880,11
|
|
20241219,111100,176790260,15880,15890,15890,15880,36
|
|
20241219,111000,176218300,15880,15890,15890,15880,44
|
|
20241219,110900,175519220,15890,15900,15900,15890,38
|
|
20241219,110800,174915120,15900,15900,15900,15900,11
|
|
20241219,110700,174740220,15890,15890,15890,15890,13
|
|
20241219,110600,174533650,15880,15890,15890,15880,23
|
|
20241219,110500,174168220,15880,15880,15880,15880,2
|
|
20241219,110400,174136460,15870,15890,15890,15860,54
|
|
20241219,110300,173278580,15890,15890,15890,15890,5
|
|
20241219,110200,173199130,15880,15860,15880,15860,122
|
|
20241219,110100,171261880,15860,15880,15880,15840,457
|
|
20241219,110000,164007970,15870,15880,15880,15870,33
|
|
20241219,105900,163484010,15870,15880,15880,15870,12
|
|
20241219,105800,163293470,15870,15870,15870,15870,2
|
|
20241219,105700,163261730,15870,15870,15880,15870,65
|
|
20241219,105600,162229670,15870,15870,15880,15870,13
|
|
20241219,105500,162023260,15880,15870,15880,15870,27
|
|
20241219,105400,161594530,15870,15880,15880,15870,11
|
|
20241219,105300,161419860,15870,15870,15870,15870,18
|
|
20241219,105200,161134200,15870,15860,15870,15850,63
|
|
20241219,105100,160135130,15860,15860,15860,15860,0
|
|
20241219,105000,160135130,15860,15850,15860,15850,3
|
|
20241219,104900,160087570,15850,15860,15890,15840,626
|
|
20241219,104800,150159840,15850,15860,15860,15850,42
|
|
20241219,104700,149493800,15850,15850,15860,15850,15
|
|
20241219,104600,149255940,15850,15860,15860,15850,33
|
|
20241219,104500,148732630,15860,15860,15860,15850,35
|
|
20241219,104400,148177600,15860,15860,15860,15860,1
|
|
20241219,104300,148161740,15850,15850,15860,15850,44
|
|
20241219,104200,147463940,15860,15860,15860,15860,1
|
|
20241219,104100,147448080,15850,15850,15850,15850,28
|
|
20241219,104000,147004280,15840,15840,15840,15840,2
|
|
20241219,103900,146972600,15840,15840,15840,15840,71
|
|
20241219,103800,145847960,15840,15840,15840,15840,10
|
|
20241219,103700,145689560,15840,15840,15840,15840,1
|
|
20241219,103600,145673720,15840,15830,15840,15830,11
|
|
20241219,103500,145499490,15830,15830,15830,15830,0
|
|
20241219,103400,145499490,15830,15830,15830,15830,1
|
|
20241219,103300,145483660,15830,15830,15830,15830,11
|
|
20241219,103200,145309530,15830,15830,15830,15830,0
|
|
20241219,103100,145309530,15830,15830,15830,15830,18
|
|
20241219,103000,145024590,15830,15830,15830,15830,0
|
|
20241219,102900,145024590,15830,15830,15830,15830,10
|
|
20241219,102800,144866290,15820,15820,15820,15820,1
|
|
20241219,102700,144850470,15830,15830,15830,15830,10
|
|
20241219,102600,144692170,15830,15820,15830,15820,3
|
|
20241219,102500,144644700,15820,15820,15820,15820,0
|
|
20241219,102400,144644700,15820,15820,15830,15820,72
|
|
20241219,102300,143505650,15820,15820,15830,15820,52
|
|
20241219,102200,142683000,15830,15830,15830,15830,742
|
|
20241219,102100,130937140,15840,15840,15840,15840,1
|
|
20241219,102000,130921300,15840,15840,15840,15840,11
|
|
20241219,101900,130747060,15840,15840,15840,15840,22
|
|
20241219,101800,130398580,15840,15850,15850,15840,12
|
|
20241219,101700,130208400,15840,15850,15850,15840,12
|
|
20241219,101600,130018220,15850,15850,15850,15850,1
|
|
20241219,101500,130002370,15840,15850,15850,15840,13
|
|
20241219,101400,129796350,15840,15840,15840,15840,0
|
|
20241219,101300,129796350,15840,15840,15840,15840,6
|
|
20241219,101200,129701310,15840,15830,15840,15830,121
|
|
20241219,101100,127784940,15830,15830,15830,15820,52
|
|
20241219,101000,126962080,15840,15840,15840,15830,22
|
|
20241219,100900,126613610,15840,15840,15840,15840,45
|
|
20241219,100800,125900810,15830,15830,15830,15830,21
|
|
20241219,100700,125568380,15830,15830,15830,15830,28
|
|
20241219,100600,125125140,15840,15840,15840,15840,10
|
|
20241219,100500,124966740,15840,15830,15840,15830,2
|
|
20241219,100400,124935070,15840,15840,15840,15840,11
|
|
20241219,100300,124760830,15840,15840,15840,15840,0
|
|
20241219,100200,124760830,15840,15840,15840,15840,10
|
|
20241219,100100,124602430,15840,15840,15840,15840,18
|
|
20241219,100000,124317310,15840,15840,15840,15840,1
|
|
20241219,095900,124301470,15840,15840,15840,15840,10
|
|
20241219,095800,124143070,15840,15840,15840,15840,0
|
|
20241219,095700,124143070,15840,15840,15850,15840,120
|
|
20241219,095600,122242080,15830,15830,15830,15830,1
|
|
20241219,095500,122226250,15830,15830,15830,15820,49
|
|
20241219,095400,121450830,15840,15840,15850,15840,43
|
|
20241219,095300,120769390,15840,15880,15880,15840,1265
|
|
20241219,095200,100721170,15890,15870,15890,15870,52
|
|
20241219,095100,99895170,15860,15850,15860,15850,79
|
|
20241219,095000,98642760,15840,15840,15840,15820,160
|
|
20241219,094900,96109590,15840,15910,15910,15840,446
|
|
20241219,094800,89035550,15910,15900,15910,15900,14
|
|
20241219,094700,88812940,15900,15900,15900,15900,21
|
|
20241219,094600,88479040,15890,15840,15890,15840,156
|
|
20241219,094500,86004240,15840,15900,15920,15840,569
|
|
20241219,094400,76974160,15890,15870,15920,15870,119
|
|
20241219,094300,75084330,15860,15870,15890,15860,81
|
|
20241219,094200,73798610,15880,15880,15880,15870,26
|
|
20241219,094100,73385760,15920,15920,15920,15860,12
|
|
20241219,094000,73195120,15850,15840,15880,15840,125
|
|
20241219,093900,71213090,15840,15820,15840,15820,124
|
|
20241219,093800,69250220,15820,15820,15820,15820,10
|
|
20241219,093700,69092020,15810,15810,15810,15810,0
|
|
20241219,093600,69092020,15810,15800,15810,15800,61
|
|
20241219,093500,68128140,15810,15800,15810,15770,728
|
|
20241219,093400,56633260,15820,15860,15860,15820,92
|
|
20241219,093300,55175900,15860,15860,15860,15860,3
|
|
20241219,093200,55128320,15860,15860,15860,15850,18
|
|
20241219,093100,54842870,15860,15850,15860,15840,130
|
|
20241219,093000,52783120,15850,15920,15920,15850,576
|
|
20241219,092900,43639090,15900,15900,15920,15890,37
|
|
20241219,092800,43050470,15890,15880,15890,15880,107
|
|
20241219,092700,41351280,15880,15880,15880,15870,26
|
|
20241219,092600,40938450,15880,15880,15880,15880,0
|
|
20241219,092500,40938450,15880,15880,15880,15880,0
|
|
20241219,092400,40938450,15880,15880,15880,15880,1
|
|
20241219,092300,40922570,15850,15850,15880,15850,55
|
|
20241219,092200,40050170,15840,15830,15850,15830,65
|
|
20241219,092100,39021040,15830,15830,15830,15830,0
|
|
20241219,092000,39021040,15830,15830,15830,15830,10
|
|
20241219,091900,38862740,15840,15840,15840,15830,94
|
|
20241219,091800,37373890,15840,15820,15880,15820,72
|
|
20241219,091700,36233170,15830,15830,15830,15830,0
|
|
20241219,091600,36233170,15830,15840,15840,15830,19
|
|
20241219,091500,35932300,15830,15830,15830,15830,10
|
|
20241219,091400,35774000,15830,15830,15830,15800,501
|
|
20241219,091300,27858050,15840,15830,15840,15830,18
|
|
20241219,091200,27573000,15830,15830,15830,15830,10
|
|
20241219,091100,27414700,15840,15770,15840,15770,19
|
|
20241219,091000,27115000,15730,15720,15740,15710,1055
|
|
20241219,090900,10529890,15730,15720,15730,15720,76
|
|
20241219,090800,9335080,15730,15730,15730,15730,0
|
|
20241219,090700,9335080,15730,15730,15730,15730,0
|
|
20241219,090600,9335080,15730,15730,15730,15730,0
|
|
20241219,090500,9335080,15730,15730,15730,15730,11
|
|
20241219,090400,9162050,15650,15650,15660,15650,25
|
|
20241219,090300,8770790,15740,15740,15740,15740,0
|
|
20241219,090200,8770790,15740,15740,15740,15740,1
|
|
20241219,090100,8755050,15700,15710,15710,15700,83
|
|
20241219,090000,7451930,15820,15830,15830,15700,371
|