668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,200500,1929402690,15500,15500,15500,15500,77774
|
|
20241220,200400,1929402690,15500,15500,15500,15500,0
|
|
20241220,200300,1929402690,15500,15500,15500,15500,0
|
|
20241220,200200,1929402690,15500,15500,15500,15500,0
|
|
20241220,200100,1929402690,15500,15500,15500,15500,0
|
|
20241220,200000,1929402690,15500,15500,15500,15500,0
|
|
20241220,195900,1929402690,15500,15500,15500,15500,0
|
|
20241220,195800,1929402690,15500,15500,15500,15500,0
|
|
20241220,195700,1929402690,15500,15500,15500,15500,0
|
|
20241220,195600,1929402690,15500,15500,15500,15500,0
|
|
20241220,195500,1929402690,15500,15500,15500,15500,0
|
|
20241220,195400,1929402690,15500,15500,15500,15500,0
|
|
20241220,195300,1929402690,15500,15500,15500,15500,0
|
|
20241220,195200,1929402690,15500,15500,15500,15500,0
|
|
20241220,195100,1929402690,15500,15500,15500,15500,0
|
|
20241220,195000,1929402690,15500,15500,15500,15500,0
|
|
20241220,194900,1929402690,15500,15500,15500,15500,0
|
|
20241220,194800,1929402690,15500,15500,15500,15500,0
|
|
20241220,194700,1929402690,15500,15500,15500,15500,0
|
|
20241220,194600,1929402690,15500,15500,15500,15500,0
|
|
20241220,194500,1929402690,15500,15500,15500,15500,0
|
|
20241220,194400,1929402690,15500,15500,15500,15500,0
|
|
20241220,194300,1929402690,15500,15500,15500,15500,0
|
|
20241220,194200,1929402690,15500,15500,15500,15500,0
|
|
20241220,194100,1929402690,15500,15500,15500,15500,0
|
|
20241220,194000,1929402690,15500,15500,15500,15500,0
|
|
20241220,193900,1929402690,15500,15500,15500,15500,0
|
|
20241220,193800,1929402690,15500,15500,15500,15500,0
|
|
20241220,193700,1929402690,15500,15500,15500,15500,0
|
|
20241220,193600,1929402690,15500,15500,15500,15500,0
|
|
20241220,193500,1929402690,15500,15500,15500,15500,77774
|
|
20241220,193400,1929402690,15500,15500,15500,15500,0
|
|
20241220,193300,1929402690,15500,15500,15500,15500,0
|
|
20241220,193200,1929402690,15500,15500,15500,15500,0
|
|
20241220,193100,1929402690,15500,15500,15500,15500,0
|
|
20241220,193000,1929402690,15500,15500,15500,15500,0
|
|
20241220,192900,1929402690,15500,15500,15500,15500,0
|
|
20241220,192800,1929402690,15500,15500,15500,15500,0
|
|
20241220,192700,1929402690,15500,15500,15500,15500,0
|
|
20241220,192600,1929402690,15500,15500,15500,15500,0
|
|
20241220,192500,1929402690,15500,15500,15500,15500,0
|
|
20241220,192400,1929402690,15500,15500,15500,15500,0
|
|
20241220,192300,1929402690,15500,15500,15500,15500,0
|
|
20241220,192200,1929402690,15500,15500,15500,15500,0
|
|
20241220,192100,1929402690,15500,15500,15500,15500,0
|
|
20241220,192000,1929402690,15500,15500,15500,15500,0
|
|
20241220,191900,1929402690,15500,15500,15500,15500,0
|
|
20241220,191800,1929402690,15500,15500,15500,15500,0
|
|
20241220,191700,1929402690,15500,15500,15500,15500,0
|
|
20241220,191600,1929402690,15500,15500,15500,15500,0
|
|
20241220,191500,1929402690,15500,15500,15500,15500,0
|
|
20241220,191400,1929402690,15500,15500,15500,15500,0
|
|
20241220,191300,1929402690,15500,15500,15500,15500,0
|
|
20241220,191200,1929402690,15500,15500,15500,15500,0
|
|
20241220,191100,1929402690,15500,15500,15500,15500,0
|
|
20241220,191000,1929402690,15500,15500,15500,15500,0
|
|
20241220,190900,1929402690,15500,15500,15500,15500,0
|
|
20241220,190800,1929402690,15500,15500,15500,15500,0
|
|
20241220,190700,1929402690,15500,15500,15500,15500,0
|
|
20241220,190600,1929402690,15500,15500,15500,15500,0
|
|
20241220,190500,1929402690,15500,15500,15500,15500,77774
|
|
20241220,190400,1929402690,15500,15500,15500,15500,0
|
|
20241220,190300,1929402690,15500,15500,15500,15500,0
|
|
20241220,190200,1929402690,15500,15500,15500,15500,0
|
|
20241220,190100,1929402690,15500,15500,15500,15500,0
|
|
20241220,190000,1929402690,15500,15500,15500,15500,0
|
|
20241220,185900,1929402690,15500,15500,15500,15500,0
|
|
20241220,185800,1929402690,15500,15500,15500,15500,0
|
|
20241220,185700,1929402690,15500,15500,15500,15500,0
|
|
20241220,185600,1929402690,15500,15500,15500,15500,0
|
|
20241220,185500,1929402690,15500,15500,15500,15500,0
|
|
20241220,185400,1929402690,15500,15500,15500,15500,0
|
|
20241220,185300,1929402690,15500,15500,15500,15500,0
|
|
20241220,185200,1929402690,15500,15500,15500,15500,0
|
|
20241220,185100,1929402690,15500,15500,15500,15500,0
|
|
20241220,185000,1929402690,15500,15500,15500,15500,0
|
|
20241220,184900,1929402690,15500,15500,15500,15500,0
|
|
20241220,184800,1929402690,15500,15500,15500,15500,0
|
|
20241220,184700,1929402690,15500,15500,15500,15500,0
|
|
20241220,184600,1929402690,15500,15500,15500,15500,0
|
|
20241220,184500,1929402690,15500,15500,15500,15500,0
|
|
20241220,184400,1929402690,15500,15500,15500,15500,0
|
|
20241220,184300,1929402690,15500,15500,15500,15500,0
|
|
20241220,184200,1929402690,15500,15500,15500,15500,0
|
|
20241220,184100,1929402690,15500,15500,15500,15500,0
|
|
20241220,184000,1929402690,15500,15500,15500,15500,0
|
|
20241220,183900,1929402690,15500,15500,15500,15500,0
|
|
20241220,183800,1929402690,15500,15500,15500,15500,0
|
|
20241220,183700,1929402690,15500,15500,15500,15500,0
|
|
20241220,183600,1929402690,15500,15500,15500,15500,0
|
|
20241220,183500,1929402690,15500,15500,15500,15500,77774
|
|
20241220,183400,1929402690,15500,15500,15500,15500,0
|
|
20241220,183300,1929402690,15500,15500,15500,15500,0
|
|
20241220,183200,1929402690,15500,15500,15500,15500,0
|
|
20241220,183100,1929402690,15500,15500,15500,15500,0
|
|
20241220,183000,1929402690,15500,15500,15500,15500,0
|
|
20241220,182900,1929402690,15500,15500,15500,15500,0
|
|
20241220,182800,1929402690,15500,15500,15500,15500,0
|
|
20241220,182700,1929402690,15500,15500,15500,15500,0
|
|
20241220,182600,1929402690,15500,15500,15500,15500,0
|
|
20241220,182500,1929402690,15500,15500,15500,15500,0
|
|
20241220,182400,1929402690,15500,15500,15500,15500,0
|
|
20241220,182300,1929402690,15500,15500,15500,15500,0
|
|
20241220,182200,1929402690,15500,15500,15500,15500,0
|
|
20241220,182100,1929402690,15500,15500,15500,15500,0
|
|
20241220,182000,1929402690,15500,15500,15500,15500,0
|
|
20241220,181900,1929402690,15500,15500,15500,15500,0
|
|
20241220,181800,1929402690,15500,15500,15500,15500,0
|
|
20241220,181700,1929402690,15500,15500,15500,15500,0
|
|
20241220,181600,1929402690,15500,15500,15500,15500,0
|
|
20241220,181500,1929402690,15500,15500,15500,15500,0
|
|
20241220,181400,1929402690,15500,15500,15500,15500,0
|
|
20241220,181300,1929402690,15500,15500,15500,15500,0
|
|
20241220,181200,1929402690,15500,15500,15500,15500,0
|
|
20241220,181100,1929402690,15500,15500,15500,15500,0
|
|
20241220,181000,1929402690,15500,15500,15500,15500,0
|
|
20241220,180900,1929402690,15500,15500,15500,15500,0
|
|
20241220,180800,1929402690,15500,15500,15500,15500,0
|
|
20241220,180700,1929402690,15500,15500,15500,15500,0
|
|
20241220,180600,1929402690,15500,15500,15500,15500,0
|
|
20241220,180500,1929402690,15500,15500,15500,15500,77774
|
|
20241220,180400,1929402690,15500,15500,15500,15500,0
|
|
20241220,180300,1929402690,15500,15500,15500,15500,0
|
|
20241220,180200,1929402690,15500,15500,15500,15500,0
|
|
20241220,180100,1929402690,15500,15500,15500,15500,0
|
|
20241220,180000,1929402690,15500,15500,15500,15500,0
|
|
20241220,175900,1929402690,15500,15500,15500,15500,0
|
|
20241220,175800,1929402690,15500,15500,15500,15500,0
|
|
20241220,175700,1929402690,15500,15500,15500,15500,0
|
|
20241220,175600,1929402690,15500,15500,15500,15500,0
|
|
20241220,175500,1929402690,15500,15500,15500,15500,0
|
|
20241220,175400,1929402690,15500,15500,15500,15500,0
|
|
20241220,175300,1929402690,15500,15500,15500,15500,0
|
|
20241220,175200,1929402690,15500,15500,15500,15500,0
|
|
20241220,175100,1929402690,15500,15500,15500,15500,0
|
|
20241220,175000,1929402690,15500,15500,15500,15500,0
|
|
20241220,174900,1929402690,15500,15500,15500,15500,0
|
|
20241220,174800,1929402690,15500,15500,15500,15500,0
|
|
20241220,174700,1929402690,15500,15500,15500,15500,0
|
|
20241220,174600,1929402690,15500,15500,15500,15500,0
|
|
20241220,174500,1929402690,15500,15500,15500,15500,0
|
|
20241220,174400,1929402690,15500,15500,15500,15500,0
|
|
20241220,174300,1929402690,15500,15500,15500,15500,0
|
|
20241220,174200,1929402690,15500,15500,15500,15500,0
|
|
20241220,174100,1929402690,15500,15500,15500,15500,0
|
|
20241220,174000,1929402690,15500,15500,15500,15500,0
|
|
20241220,173900,1929402690,15500,15500,15500,15500,0
|
|
20241220,173800,1929402690,15500,15500,15500,15500,0
|
|
20241220,173700,1929402690,15500,15500,15500,15500,0
|
|
20241220,173600,1929402690,15500,15500,15500,15500,0
|
|
20241220,173500,1929402690,15500,15500,15500,15500,77774
|
|
20241220,173400,1929402690,15500,15500,15500,15500,0
|
|
20241220,173300,1929402690,15500,15500,15500,15500,0
|
|
20241220,173200,1929402690,15500,15500,15500,15500,0
|
|
20241220,173100,1929402690,15500,15500,15500,15500,0
|
|
20241220,173000,1929402690,15500,15500,15500,15500,0
|
|
20241220,172900,1929402690,15500,15500,15500,15500,0
|
|
20241220,172800,1929402690,15500,15500,15500,15500,0
|
|
20241220,172700,1929402690,15500,15500,15500,15500,0
|
|
20241220,172600,1929402690,15500,15500,15500,15500,0
|
|
20241220,172500,1929402690,15500,15500,15500,15500,0
|
|
20241220,172400,1929402690,15500,15500,15500,15500,0
|
|
20241220,172300,1929402690,15500,15500,15500,15500,0
|
|
20241220,172200,1929402690,15500,15500,15500,15500,0
|
|
20241220,172100,1929402690,15500,15500,15500,15500,0
|
|
20241220,172000,1929402690,15500,15500,15500,15500,0
|
|
20241220,171900,1929402690,15500,15500,15500,15500,0
|
|
20241220,171800,1929402690,15500,15500,15500,15500,0
|
|
20241220,171700,1929402690,15500,15500,15500,15500,0
|
|
20241220,171600,1929402690,15500,15500,15500,15500,0
|
|
20241220,171500,1929402690,15500,15500,15500,15500,0
|
|
20241220,171400,1929402690,15500,15500,15500,15500,0
|
|
20241220,171300,1929402690,15500,15500,15500,15500,0
|
|
20241220,171200,1929402690,15500,15500,15500,15500,0
|
|
20241220,171100,1929402690,15500,15500,15500,15500,0
|
|
20241220,171000,1929402690,15500,15500,15500,15500,0
|
|
20241220,170900,1929402690,15500,15500,15500,15500,0
|
|
20241220,170800,1929402690,15500,15500,15500,15500,0
|
|
20241220,170700,1929402690,15500,15500,15500,15500,0
|
|
20241220,170600,1929402690,15500,15500,15500,15500,0
|
|
20241220,170500,1929402690,15500,15500,15500,15500,77774
|
|
20241220,170400,1929402690,15500,15500,15500,15500,0
|
|
20241220,170300,1929402690,15500,15500,15500,15500,0
|
|
20241220,170200,1929402690,15500,15500,15500,15500,0
|
|
20241220,170100,1929402690,15500,15500,15500,15500,0
|
|
20241220,170000,1929402690,15500,15500,15500,15500,0
|
|
20241220,165900,1929402690,15500,15500,15500,15500,0
|
|
20241220,165800,1929402690,15500,15500,15500,15500,0
|
|
20241220,165700,1929402690,15500,15500,15500,15500,0
|
|
20241220,165600,1929402690,15500,15500,15500,15500,0
|
|
20241220,165500,1929402690,15500,15500,15500,15500,0
|
|
20241220,165400,1929402690,15500,15500,15500,15500,0
|
|
20241220,165300,1929402690,15500,15500,15500,15500,0
|
|
20241220,165200,1929402690,15500,15500,15500,15500,0
|
|
20241220,165100,1929402690,15500,15500,15500,15500,0
|
|
20241220,165000,1929402690,15500,15500,15500,15500,0
|
|
20241220,164900,1929402690,15500,15500,15500,15500,0
|
|
20241220,164800,1929402690,15500,15500,15500,15500,0
|
|
20241220,164700,1929402690,15500,15500,15500,15500,0
|
|
20241220,164600,1929402690,15500,15500,15500,15500,0
|
|
20241220,164500,1929402690,15500,15500,15500,15500,0
|
|
20241220,164400,1929402690,15500,15500,15500,15500,0
|
|
20241220,164300,1929402690,15500,15500,15500,15500,0
|
|
20241220,164200,1929402690,15500,15500,15500,15500,0
|
|
20241220,164100,1929402690,15500,15500,15500,15500,0
|
|
20241220,164000,1929402690,15500,15500,15500,15500,0
|
|
20241220,163900,1929402690,15500,15500,15500,15500,0
|
|
20241220,163800,1929402690,15500,15500,15500,15500,0
|
|
20241220,163700,1929402690,15500,15500,15500,15500,0
|
|
20241220,163600,1929402690,15500,15500,15500,15500,0
|
|
20241220,163500,1929402690,15500,15500,15500,15500,77774
|
|
20241220,163400,1929402690,15500,15500,15500,15500,0
|
|
20241220,163300,1929402690,15500,15500,15500,15500,0
|
|
20241220,163200,1929402690,15500,15500,15500,15500,0
|
|
20241220,163100,1929402690,15500,15500,15500,15500,0
|
|
20241220,163000,1929402690,15500,15500,15500,15500,0
|
|
20241220,162900,1929402690,15500,15500,15500,15500,0
|
|
20241220,162800,1929402690,15500,15500,15500,15500,0
|
|
20241220,162700,1929402690,15500,15500,15500,15500,0
|
|
20241220,162600,1929402690,15500,15500,15500,15500,0
|
|
20241220,162500,1929402690,15500,15500,15500,15500,0
|
|
20241220,162400,1929402690,15500,15500,15500,15500,0
|
|
20241220,162300,1929402690,15500,15500,15500,15500,0
|
|
20241220,162200,1929402690,15500,15500,15500,15500,0
|
|
20241220,162100,1929402690,15500,15500,15500,15500,0
|
|
20241220,162000,1929402690,15500,15500,15500,15500,0
|
|
20241220,161900,1929402690,15500,15500,15500,15500,0
|
|
20241220,161800,1929402690,15500,15500,15500,15500,0
|
|
20241220,161700,1929402690,15500,15500,15500,15500,0
|
|
20241220,161600,1929402690,15500,15500,15500,15500,0
|
|
20241220,161500,1929402690,15500,15500,15500,15500,0
|
|
20241220,161400,1929402690,15500,15500,15500,15500,0
|
|
20241220,161300,1929402690,15500,15500,15500,15500,0
|
|
20241220,161200,1929402690,15500,15500,15500,15500,0
|
|
20241220,161100,1929402690,15500,15500,15500,15500,0
|
|
20241220,161000,1929402690,15500,15500,15500,15500,0
|
|
20241220,160900,1929402690,15500,15500,15500,15500,0
|
|
20241220,160800,1929402690,15500,15500,15500,15500,0
|
|
20241220,160700,1929402690,15500,15500,15500,15500,0
|
|
20241220,160600,1929402690,15500,15500,15500,15500,0
|
|
20241220,160500,1929402690,15500,15500,15500,15500,77774
|
|
20241220,160400,1929402690,15500,15500,15500,15500,0
|
|
20241220,160300,1929402690,15500,15500,15500,15500,0
|
|
20241220,160200,1929402690,15500,15500,15500,15500,0
|
|
20241220,160100,1929402690,15500,15500,15500,15500,0
|
|
20241220,160000,1929402690,15500,15500,15500,15500,0
|
|
20241220,155900,1929402690,15500,15500,15500,15500,0
|
|
20241220,155800,1929402690,15500,15500,15500,15500,0
|
|
20241220,155700,1929402690,15500,15500,15500,15500,0
|
|
20241220,155600,1929402690,15500,15500,15500,15500,0
|
|
20241220,155500,1929402690,15500,15500,15500,15500,0
|
|
20241220,155400,1929402690,15500,15500,15500,15500,0
|
|
20241220,155300,1929402690,15500,15500,15500,15500,0
|
|
20241220,155200,1929402690,15500,15500,15500,15500,0
|
|
20241220,155100,1929402690,15500,15500,15500,15500,0
|
|
20241220,155000,1929402690,15500,15500,15500,15500,0
|
|
20241220,154900,1929402690,15500,15500,15500,15500,0
|
|
20241220,154800,1929402690,15500,15500,15500,15500,0
|
|
20241220,154700,1929402690,15500,15500,15500,15500,0
|
|
20241220,154600,1929402690,15500,15500,15500,15500,0
|
|
20241220,154500,1929402690,15500,15500,15500,15500,0
|
|
20241220,154400,1929402690,15500,15500,15500,15500,0
|
|
20241220,154300,1929402690,15500,15500,15500,15500,0
|
|
20241220,154200,1929402690,15500,15500,15500,15500,0
|
|
20241220,154100,1929402690,15500,15500,15500,15500,0
|
|
20241220,154000,1929402690,15500,15500,15500,15500,0
|
|
20241220,153900,1929402690,15500,15500,15500,15500,0
|
|
20241220,153800,1929402690,15500,15500,15500,15500,0
|
|
20241220,153700,1929402690,15500,15500,15500,15500,0
|
|
20241220,153600,1929402690,15500,15500,15500,15500,0
|
|
20241220,153500,1929402690,15500,15500,15500,15500,77774
|
|
20241220,153400,1929402690,15500,15500,15500,15500,0
|
|
20241220,153300,1929402690,15500,15500,15500,15500,0
|
|
20241220,153200,1929402690,15500,15500,15500,15500,0
|
|
20241220,153100,1929402690,15500,15500,15500,15500,0
|
|
20241220,153000,1929402690,15500,15500,15500,15500,77774
|
|
20241220,152900,723905690,15570,15570,15570,15570,0
|
|
20241220,152800,723905690,15570,15570,15570,15570,0
|
|
20241220,152700,723905690,15570,15570,15570,15570,0
|
|
20241220,152600,723905690,15570,15570,15570,15570,0
|
|
20241220,152500,723905690,15570,15570,15570,15570,0
|
|
20241220,152400,723905690,15570,15570,15570,15570,0
|
|
20241220,152300,723905690,15570,15570,15570,15570,0
|
|
20241220,152200,723905690,15570,15570,15570,15570,0
|
|
20241220,152100,723905690,15570,15570,15570,15570,0
|
|
20241220,152000,723905690,15570,15570,15570,15570,0
|
|
20241220,151900,723905690,15570,15560,15620,15560,24
|
|
20241220,151800,723532090,15560,15630,15630,15560,171
|
|
20241220,151700,720867710,15630,15620,15640,15610,15
|
|
20241220,151600,720633290,15590,15590,15640,15590,307
|
|
20241220,151500,715835070,15630,15590,15630,15590,15
|
|
20241220,151400,715600820,15630,15590,15630,15590,51
|
|
20241220,151300,714805330,15640,15600,15640,15590,224
|
|
20241220,151200,711313060,15660,15600,15660,15590,143
|
|
20241220,151100,709083370,15590,15600,15640,15590,96
|
|
20241220,151000,707582580,15590,15600,15600,15590,105
|
|
20241220,150900,705945090,15600,15600,15640,15600,174
|
|
20241220,150800,703229440,15600,15640,15640,15600,57
|
|
20241220,150700,702340160,15600,15600,15600,15600,117
|
|
20241220,150600,700514960,15600,15600,15600,15600,3
|
|
20241220,150500,700468160,15600,15640,15640,15600,6
|
|
20241220,150400,700374480,15600,15600,15640,15600,14
|
|
20241220,150300,700155720,15640,15600,15640,15590,13
|
|
20241220,150200,699952830,15640,15600,15640,15590,51
|
|
20241220,150100,699157500,15590,15600,15640,15590,46
|
|
20241220,150000,698439810,15630,15620,15630,15600,42
|
|
20241220,145900,697783600,15620,15620,15620,15600,214
|
|
20241220,145800,694440980,15600,15620,15620,15600,60
|
|
20241220,145700,693504640,15610,15620,15620,15610,13
|
|
20241220,145600,693301610,15600,15620,15620,15600,13
|
|
20241220,145500,693098610,15600,15630,15630,15600,20
|
|
20241220,145400,692786210,15600,15620,15620,15600,14
|
|
20241220,145300,692567610,15620,15620,15620,15620,10
|
|
20241220,145200,692411410,15620,15620,15620,15620,17
|
|
20241220,145100,692145870,15620,15610,15620,15610,11
|
|
20241220,145000,691974150,15600,15620,15620,15600,58
|
|
20241220,144900,691069150,15610,15620,15620,15610,24
|
|
20241220,144800,690694410,15620,15620,15620,15620,10
|
|
20241220,144700,690538210,15620,15620,15620,15620,15
|
|
20241220,144600,690303910,15610,15660,15660,15610,297
|
|
20241220,144500,685663440,15600,15610,15660,15600,30
|
|
20241220,144400,685194770,15600,15600,15600,15600,1
|
|
20241220,144300,685179170,15590,15590,15590,15590,1
|
|
20241220,144200,685163580,15580,15580,15580,15580,2
|
|
20241220,144100,685132420,15620,15580,15670,15580,462
|
|
20241220,144000,677928460,15580,15570,15580,15570,11
|
|
20241220,143900,677757170,15570,15570,15570,15570,10
|
|
20241220,143800,677601470,15570,15570,15570,15560,15
|
|
20241220,143700,677367950,15570,15570,15570,15570,17
|
|
20241220,143600,677103260,15570,15570,15570,15570,198
|
|
20241220,143500,674020400,15560,15560,15560,15550,32
|
|
20241220,143400,673522490,15570,15570,15570,15570,10
|
|
20241220,143300,673366790,15570,15560,15620,15560,315
|
|
20241220,143200,668450330,15580,15580,15580,15580,17
|
|
20241220,143100,668185470,15580,15580,15580,15580,10
|
|
20241220,143000,668029670,15580,15550,15580,15550,912
|
|
20241220,142900,653826130,15560,15540,15560,15540,65
|
|
20241220,142800,652815830,15560,15540,15560,15540,11
|
|
20241220,142700,652644690,15560,15560,15560,15560,10
|
|
20241220,142600,652489090,15530,15560,15560,15530,11
|
|
20241220,142500,652317960,15560,15530,15560,15530,21
|
|
20241220,142400,651991530,15560,15560,15560,15560,10
|
|
20241220,142300,651835930,15560,15560,15560,15530,172
|
|
20241220,142200,649159640,15560,15540,15560,15540,432
|
|
20241220,142100,642443360,15540,15560,15560,15540,24
|
|
20241220,142000,642070160,15560,15570,15570,15550,16
|
|
20241220,141900,641821200,15580,15610,15610,15580,1291
|
|
20241220,141800,621685610,15630,15610,15630,15610,67
|
|
20241220,141700,620639540,15620,15620,15620,15610,21
|
|
20241220,141600,620311530,15610,15620,15620,15610,59
|
|
20241220,141500,619390440,15610,15640,15640,15610,11
|
|
20241220,141400,619218430,15640,15640,15640,15640,10
|
|
20241220,141300,619062030,15620,15670,15670,15610,392
|
|
20241220,141200,612939490,15610,15670,15670,15610,11
|
|
20241220,141100,612767180,15670,15670,15670,15670,10
|
|
20241220,141000,612610480,15610,15610,15610,15610,2
|
|
20241220,140900,612579260,15610,15670,15670,15600,23
|
|
20241220,140800,612219520,15630,15610,15630,15610,59
|
|
20241220,140700,611298030,15600,15610,15610,15600,11
|
|
20241220,140600,611126330,15610,15610,15670,15610,37
|
|
20241220,140500,610548160,15610,15630,15670,15610,41
|
|
20241220,140400,609906950,15620,15610,15620,15610,5
|
|
20241220,140300,609828860,15600,15600,15600,15600,1
|
|
20241220,140200,609813260,15600,15600,15600,15590,93
|
|
20241220,140100,608362470,15600,15610,15610,15600,42
|
|
20241220,140000,607707110,15630,15610,15630,15610,32
|
|
20241220,135900,607206990,15610,15610,15610,15610,14
|
|
20241220,135800,606988450,15600,15680,15680,15600,121
|
|
20241220,135700,605100010,15640,15570,15690,15570,983
|
|
20241220,135600,589771020,15570,15560,15570,15540,16
|
|
20241220,135500,589521970,15560,15550,15560,15550,33
|
|
20241220,135400,589008720,15530,15540,15560,15530,14
|
|
20241220,135300,588790970,15540,15530,15560,15530,63
|
|
20241220,135200,587812260,15560,15540,15560,15540,45
|
|
20241220,135100,587112760,15550,15560,15560,15550,57
|
|
20241220,135000,586226240,15560,15560,15560,15560,10
|
|
20241220,134900,586070640,15560,15560,15560,15560,21
|
|
20241220,134800,585743880,15530,15520,15530,15520,8
|
|
20241220,134700,585619700,15520,15560,15560,15520,14
|
|
20241220,134600,585402000,15560,15550,15560,15550,40
|
|
20241220,134500,584779830,15560,15560,15560,15560,25
|
|
20241220,134400,584390830,15530,15560,15560,15520,28
|
|
20241220,134300,583955330,15560,15560,15560,15560,11
|
|
20241220,134200,583784170,15560,15560,15560,15560,25
|
|
20241220,134100,583395170,15560,15560,15560,15560,33
|
|
20241220,134000,582881690,15560,15550,15560,15550,11
|
|
20241220,133900,582710630,15550,15550,15550,15540,54
|
|
20241220,133800,581871140,15550,15560,15560,15550,17
|
|
20241220,133700,581606720,15550,15540,15550,15540,33
|
|
20241220,133600,581093800,15540,15540,15540,15540,10
|
|
20241220,133500,580938400,15540,15530,15540,15530,12
|
|
20241220,133400,580751940,15530,15530,15540,15530,21
|
|
20241220,133300,580425710,15530,15520,15530,15520,46
|
|
20241220,133200,579711340,15520,15530,15530,15520,38
|
|
20241220,133100,579121250,15530,15540,15540,15530,13
|
|
20241220,133000,578919260,15540,15550,15550,15540,36
|
|
20241220,132900,578359720,15550,15550,15550,15550,10
|
|
20241220,132800,578204220,15550,15520,15550,15520,37
|
|
20241220,132700,577629380,15510,15690,15690,15510,283
|
|
20241220,132600,573233260,15700,15540,15700,15540,554
|
|
20241220,132500,564620980,15540,15540,15540,15540,10
|
|
20241220,132400,564465580,15530,15530,15530,15530,10
|
|
20241220,132300,564310280,15510,15540,15540,15510,49
|
|
20241220,132200,563549760,15510,15460,15510,15460,1115
|
|
20241220,132100,546283890,15450,15490,15490,15400,2858
|
|
20241220,132000,502157060,15490,15540,15540,15490,3148
|
|
20241220,131900,453296850,15550,15540,15550,15540,73
|
|
20241220,131800,452161840,15550,15540,15550,15530,60
|
|
20241220,131700,451229780,15530,15570,15570,15530,1037
|
|
20241220,131600,435115830,15580,15580,15580,15580,0
|
|
20241220,131500,435115830,15580,15580,15580,15580,1
|
|
20241220,131400,435100250,15570,15570,15570,15570,23
|
|
20241220,131300,434742140,15560,15560,15560,15560,1
|
|
20241220,131200,434726580,15570,15570,15570,15570,23
|
|
20241220,131100,434368470,15570,15570,15570,15570,0
|
|
20241220,131000,434368470,15570,15580,15580,15570,102
|
|
20241220,130900,432779350,15570,15570,15570,15570,0
|
|
20241220,130800,432779350,15570,15570,15570,15570,19
|
|
20241220,130700,432483520,15580,15580,15580,15580,1
|
|
20241220,130600,432467940,15580,15570,15620,15570,1177
|
|
20241220,130500,414131980,15570,15570,15570,15570,23
|
|
20241220,130400,413773870,15570,15570,15570,15570,0
|
|
20241220,130300,413773870,15570,15580,15580,15570,114
|
|
20241220,130200,411998200,15580,15580,15580,15580,1
|
|
20241220,130100,411982620,15570,15570,15570,15570,0
|
|
20241220,130000,411982620,15570,15570,15570,15570,342
|
|
20241220,125900,406657680,15540,15540,15540,15540,0
|
|
20241220,125800,406657680,15540,15540,15540,15540,41
|
|
20241220,125700,406020540,15560,15560,15560,15560,27
|
|
20241220,125600,405600420,15550,15550,15550,15550,0
|
|
20241220,125500,405600420,15550,15550,15550,15550,0
|
|
20241220,125400,405600420,15550,15590,15590,15550,96
|
|
20241220,125300,404106480,15580,15580,15580,15580,23
|
|
20241220,125200,403748140,15570,15570,15570,15570,0
|
|
20241220,125100,403748140,15570,15590,15590,15570,480
|
|
20241220,125000,396271430,15600,15610,15610,15600,48
|
|
20241220,124900,395522170,15620,15620,15620,15620,30
|
|
20241220,124800,395053570,15620,15620,15620,15620,0
|
|
20241220,124700,395053570,15620,15620,15620,15620,23
|
|
20241220,124600,394694310,15620,15620,15620,15620,0
|
|
20241220,124500,394694310,15620,15610,15620,15610,92
|
|
20241220,124400,393257830,15610,15610,15610,15610,30
|
|
20241220,124300,392789530,15610,15610,15610,15610,29
|
|
20241220,124200,392336840,15600,15600,15600,15600,0
|
|
20241220,124100,392336840,15600,15600,15600,15600,0
|
|
20241220,124000,392336840,15600,15600,15600,15600,0
|
|
20241220,123900,392336840,15600,15600,15600,15600,0
|
|
20241220,123800,392336840,15600,15600,15600,15600,190
|
|
20241220,123700,389372840,15600,15600,15600,15600,0
|
|
20241220,123600,389372840,15600,15600,15600,15600,61
|
|
20241220,123500,388421240,15600,15600,15600,15600,1
|
|
20241220,123400,388405640,15600,15590,15600,15590,140
|
|
20241220,123300,386223030,15590,15590,15590,15590,0
|
|
20241220,123200,386223030,15590,15590,15590,15590,0
|
|
20241220,123100,386223030,15590,15590,15590,15590,0
|
|
20241220,123000,386223030,15590,15590,15590,15590,0
|
|
20241220,122900,386223030,15590,15590,15590,15590,0
|
|
20241220,122800,386223030,15590,15590,15590,15590,1
|
|
20241220,122700,386207440,15580,15580,15580,15580,2
|
|
20241220,122600,386176280,15580,15560,15590,15560,543
|
|
20241220,122500,377723430,15540,15570,15570,15530,2210
|
|
20241220,122400,343375750,15590,15580,15590,15580,2
|
|
20241220,122300,343344580,15560,15560,15560,15560,57
|
|
20241220,122200,342457660,15560,15560,15560,15560,293
|
|
20241220,122100,337898580,15550,15580,15580,15540,1685
|
|
20241220,122000,311686350,15590,15590,15590,15590,24
|
|
20241220,121900,311312190,15590,15590,15590,15590,0
|
|
20241220,121800,311312190,15590,15590,15590,15590,0
|
|
20241220,121700,311312190,15590,15580,15590,15580,300
|
|
20241220,121600,306635680,15570,15570,15570,15570,0
|
|
20241220,121500,306635680,15570,15570,15570,15570,311
|
|
20241220,121400,301793410,15550,15550,15550,15550,0
|
|
20241220,121300,301793410,15550,15550,15550,15550,1
|
|
20241220,121200,301777860,15560,15560,15560,15560,0
|
|
20241220,121100,301777860,15560,15600,15600,15560,1303
|
|
20241220,121000,281486490,15610,15610,15610,15610,14
|
|
20241220,120900,281267950,15600,15600,15600,15600,23
|
|
20241220,120800,280909150,15590,15590,15590,15590,0
|
|
20241220,120700,280909150,15590,15590,15590,15590,0
|
|
20241220,120600,280909150,15590,15590,15590,15590,0
|
|
20241220,120500,280909150,15590,15590,15590,15590,0
|
|
20241220,120400,280909150,15590,15590,15590,15590,23
|
|
20241220,120300,280550580,15610,15610,15610,15610,0
|
|
20241220,120200,280550580,15610,15610,15610,15610,0
|
|
20241220,120100,280550580,15610,15620,15620,15610,125
|
|
20241220,120000,278599080,15610,15610,15610,15610,0
|
|
20241220,115900,278599080,15610,15610,15610,15610,78
|
|
20241220,115800,277381500,15580,15580,15580,15580,2
|
|
20241220,115700,277350340,15570,15570,15570,15570,8
|
|
20241220,115600,277225780,15610,15570,15610,15570,166
|
|
20241220,115500,274639760,15610,15550,15610,15550,65
|
|
20241220,115400,273626420,15660,15660,15660,15660,1
|
|
20241220,115300,273610760,15580,15530,15580,15530,622
|
|
20241220,115200,263934980,15530,15530,15530,15530,117
|
|
20241220,115100,262117970,15550,15530,15550,15530,172
|
|
20241220,115000,259445400,15530,15510,15530,15500,732
|
|
20241220,114900,248084730,15500,15510,15510,15500,138
|
|
20241220,114800,245944740,15520,15520,15520,15510,271
|
|
20241220,114700,241739790,15520,15550,15550,15520,740
|
|
20241220,114600,230245300,15540,15550,15550,15540,47
|
|
20241220,114500,229514870,15560,15560,15560,15560,0
|
|
20241220,114400,229514870,15560,15560,15560,15560,23
|
|
20241220,114300,229156990,15550,15550,15550,15550,5
|
|
20241220,114200,229079240,15560,15540,15560,15540,2294
|
|
20241220,114100,193424540,15540,15530,15540,15530,62
|
|
20241220,114000,192461670,15540,15540,15540,15540,55
|
|
20241220,113900,191606970,15550,15540,15550,15540,15
|
|
20241220,113800,191373850,15550,15540,15550,15540,4
|
|
20241220,113700,191311670,15550,15540,15550,15540,534
|
|
20241220,113600,183013290,15550,15560,15570,15530,892
|
|
20241220,113500,169142680,15570,15580,15580,15570,24
|
|
20241220,113400,168768770,15580,15600,15610,15580,1057
|
|
20241220,113300,152290100,15620,15630,15630,15610,198
|
|
20241220,113200,149198720,15620,15660,15660,15620,1714
|
|
20241220,113100,122387490,15660,15660,15660,15660,2
|
|
20241220,113000,122356170,15670,15660,15670,15660,45
|
|
20241220,112900,121651170,15660,15660,15660,15660,9
|
|
20241220,112800,121510230,15660,15660,15670,15660,25
|
|
20241220,112700,121118500,15660,15660,15670,15660,16
|
|
20241220,112600,120867930,15670,15670,15670,15660,38
|
|
20241220,112500,120272550,15660,15660,15670,15660,15
|
|
20241220,112400,120037640,15660,15660,15670,15660,25
|
|
20241220,112300,119645910,15660,15660,15660,15660,52
|
|
20241220,112200,118831590,15660,15660,15670,15660,21
|
|
20241220,112100,118502660,15670,15660,15670,15660,24
|
|
20241220,112000,118126590,15660,15660,15660,15660,50
|
|
20241220,111900,117343590,15670,15660,15670,15660,38
|
|
20241220,111800,116748280,15660,15670,15670,15660,4
|
|
20241220,111700,116685620,15680,15680,15680,15680,29
|
|
20241220,111600,116230900,15680,15680,15680,15680,27
|
|
20241220,111500,115807540,15680,15680,15680,15680,11
|
|
20241220,111400,115635060,15690,15680,15690,15680,32
|
|
20241220,111300,115133000,15680,15680,15680,15680,16
|
|
20241220,111200,114882120,15690,15680,15690,15680,31
|
|
20241220,111100,114395810,15680,15680,15680,15680,3
|
|
20241220,111000,114348770,15680,15680,15690,15680,147
|
|
20241220,110900,112043490,15680,15680,15680,15680,0
|
|
20241220,110800,112043490,15680,15680,15680,15680,0
|
|
20241220,110700,112043490,15680,15680,15680,15680,0
|
|
20241220,110600,112043490,15680,15670,15680,15670,73
|
|
20241220,110500,110899080,15670,15670,15670,15670,0
|
|
20241220,110400,110899080,15670,15680,15680,15670,186
|
|
20241220,110300,107983700,15690,15680,15690,15670,422
|
|
20241220,110200,101363570,15680,15680,15680,15680,7
|
|
20241220,110100,101253810,15680,15670,15680,15670,59
|
|
20241220,110000,100329050,15680,15680,15680,15680,0
|
|
20241220,105900,100329050,15680,15680,15680,15680,23
|
|
20241220,105800,99968410,15680,15680,15680,15680,7
|
|
20241220,105700,99858650,15680,15680,15680,15680,104
|
|
20241220,105600,98227930,15680,15680,15680,15680,123
|
|
20241220,105500,96299290,15680,15680,15680,15680,0
|
|
20241220,105400,96299290,15680,15680,15680,15680,73
|
|
20241220,105300,95154650,15690,15690,15690,15690,7
|
|
20241220,105200,95044820,15680,15680,15680,15680,5
|
|
20241220,105100,94966420,15680,15680,15680,15680,0
|
|
20241220,105000,94966420,15680,15680,15680,15680,30
|
|
20241220,104900,94496020,15660,15660,15660,15660,0
|
|
20241220,104800,94496020,15660,15660,15660,15660,0
|
|
20241220,104700,94496020,15660,15670,15670,15660,166
|
|
20241220,104600,91896410,15680,15680,15680,15680,0
|
|
20241220,104500,91896410,15680,15670,15680,15670,30
|
|
20241220,104400,91426240,15660,15660,15660,15660,0
|
|
20241220,104300,91426240,15660,15660,15670,15660,27
|
|
20241220,104200,91003190,15660,15660,15660,15660,6
|
|
20241220,104100,90909230,15670,15670,15670,15670,23
|
|
20241220,104000,90548820,15650,15650,15650,15650,0
|
|
20241220,103900,90548820,15650,15650,15650,15650,34
|
|
20241220,103800,90016720,15660,15670,15670,15660,26
|
|
20241220,103700,89609330,15660,15660,15660,15660,0
|
|
20241220,103600,89609330,15660,15660,15670,15660,30
|
|
20241220,103500,89139520,15660,15660,15670,15660,55
|
|
20241220,103400,88278200,15650,15660,15660,15650,278
|
|
20241220,103300,83927220,15660,15660,15660,15660,8
|
|
20241220,103200,83801940,15670,15670,15670,15670,30
|
|
20241220,103100,83331840,15660,15660,15660,15660,0
|
|
20241220,103000,83331840,15660,15660,15660,15660,1
|
|
20241220,102900,83316180,15670,15670,15670,15670,53
|
|
20241220,102800,82485670,15670,15670,15670,15670,3
|
|
20241220,102700,82438660,15670,15660,15670,15660,43
|
|
20241220,102600,81765050,15660,15660,15660,15660,0
|
|
20241220,102500,81765050,15660,15670,15670,15660,58
|
|
20241220,102400,80856540,15670,15670,15670,15670,7
|
|
20241220,102300,80746850,15670,15670,15670,15670,23
|
|
20241220,102200,80386440,15670,15670,15670,15670,0
|
|
20241220,102100,80386440,15670,15670,15680,15660,255
|
|
20241220,102000,76388790,15670,15660,15670,15660,96
|
|
20241220,101900,74885200,15660,15660,15660,15660,40
|
|
20241220,101800,74258800,15670,15670,15670,15670,177
|
|
20241220,101700,71485210,15670,15670,15670,15670,7
|
|
20241220,101600,71375520,15660,15660,15660,15660,1
|
|
20241220,101500,71359860,15650,15690,15690,15650,78
|
|
20241220,101400,70137370,15700,15700,15700,15700,0
|
|
20241220,101300,70137370,15700,15690,15700,15690,24
|
|
20241220,101200,69760580,15690,15690,15690,15690,42
|
|
20241220,101100,69101600,15700,15700,15700,15700,102
|
|
20241220,101000,67500200,15700,15700,15710,15700,56
|
|
20241220,100900,66620710,15700,15690,15700,15690,12
|
|
20241220,100800,66432330,15690,15690,15690,15690,9
|
|
20241220,100700,66291120,15690,15680,15690,15680,69
|
|
20241220,100600,65208550,15680,15680,15680,15680,6
|
|
20241220,100500,65114470,15680,15680,15680,15680,23
|
|
20241220,100400,64753830,15680,15680,15680,15680,30
|
|
20241220,100300,64283430,15670,15670,15670,15670,0
|
|
20241220,100200,64283430,15670,15670,15670,15670,18
|
|
20241220,100100,64001370,15670,15670,15670,15670,0
|
|
20241220,100000,64001370,15670,15660,15670,15660,58
|
|
20241220,095900,63092930,15660,15660,15660,15660,7
|
|
20241220,095800,62983310,15660,15660,15660,15660,23
|
|
20241220,095700,62623130,15660,15660,15660,15660,7
|
|
20241220,095600,62513510,15650,15650,15650,15650,0
|
|
20241220,095500,62513510,15650,15650,15650,15650,28
|
|
20241220,095400,62075310,15660,15660,15660,15660,0
|
|
20241220,095300,62075310,15660,15660,15660,15660,32
|
|
20241220,095200,61574190,15660,15660,15660,15660,2
|
|
20241220,095100,61542870,15660,15660,15660,15660,7
|
|
20241220,095000,61433250,15650,15650,15650,15650,154
|
|
20241220,094900,59023150,15660,15650,15660,15650,34
|
|
20241220,094800,58490970,15660,15660,15660,15660,74
|
|
20241220,094700,57332130,15670,15670,15670,15670,7
|
|
20241220,094600,57222440,15670,15670,15670,15670,10
|
|
20241220,094500,57065740,15670,15670,15670,15660,9
|
|
20241220,094400,56924720,15680,15680,15680,15680,4
|
|
20241220,094300,56862000,15680,15680,15680,15680,4
|
|
20241220,094200,56799280,15680,15680,15680,15680,0
|
|
20241220,094100,56799280,15680,15700,15700,15680,14
|
|
20241220,094000,56579620,15690,15650,15690,15650,27
|
|
20241220,093900,56156590,15660,15650,15660,15650,161
|
|
20241220,093800,53636670,15650,15650,15660,15640,915
|
|
20241220,093700,39309130,15660,15660,15660,15660,20
|
|
20241220,093600,38995930,15660,15650,15660,15650,16
|
|
20241220,093500,38745470,15660,15660,15660,15660,7
|
|
20241220,093400,38635850,15650,15650,15650,15650,0
|
|
20241220,093300,38635850,15650,15660,15660,15650,151
|
|
20241220,093200,36272630,15650,15660,15670,15650,254
|
|
20241220,093100,32295340,15680,15680,15680,15680,0
|
|
20241220,093000,32295340,15680,15680,15680,15680,0
|
|
20241220,092900,32295340,15680,15680,15680,15680,28
|
|
20241220,092800,31856300,15700,15700,15700,15700,0
|
|
20241220,092700,31856300,15700,15700,15700,15700,17
|
|
20241220,092600,31589400,15720,15660,15720,15660,118
|
|
20241220,092500,29738030,15650,15680,15680,15650,700
|
|
20241220,092400,18778870,15720,15720,15720,15720,0
|
|
20241220,092300,18778870,15720,15690,15720,15690,2
|
|
20241220,092200,18747460,15690,15690,15690,15690,0
|
|
20241220,092100,18747460,15690,15690,15690,15690,1
|
|
20241220,092000,18731770,15730,15690,15730,15690,4
|
|
20241220,091900,18668970,15690,15680,15700,15680,415
|
|
20241220,091800,12158880,15700,15700,15700,15700,0
|
|
20241220,091700,12158880,15700,15700,15700,15700,0
|
|
20241220,091600,12158880,15700,15730,15730,15700,639
|
|
20241220,091500,2126000,15740,15740,15740,15740,112
|
|
20241220,091400,363120,15790,15790,15790,15790,0
|
|
20241220,091300,363120,15790,15790,15790,15790,0
|
|
20241220,091200,363120,15790,15790,15790,15790,0
|
|
20241220,091100,363120,15790,15790,15790,15790,0
|
|
20241220,091000,363120,15790,15790,15790,15790,1
|
|
20241220,090900,347330,15780,15800,15800,15780,9
|
|
20241220,090800,205290,15800,15800,15800,15800,0
|
|
20241220,090700,205290,15800,15750,15800,15750,2
|
|
20241220,090600,173740,15750,15800,15800,15750,3
|
|
20241220,090500,126440,15800,15800,15800,15800,0
|
|
20241220,090400,126440,15800,15800,15800,15800,1
|
|
20241220,090300,110640,15720,15720,15720,15720,1
|
|
20241220,090200,94920,15820,15820,15820,15820,0
|
|
20241220,090100,94920,15820,15820,15820,15820,0
|
|
20241220,090000,94920,15820,15820,15820,15820,6
|