668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,200500,400134470,15850,15850,15850,15850,408
|
|
20241223,200400,400134470,15850,15850,15850,15850,0
|
|
20241223,200300,400134470,15850,15850,15850,15850,0
|
|
20241223,200200,400134470,15850,15850,15850,15850,0
|
|
20241223,200100,400134470,15850,15850,15850,15850,0
|
|
20241223,200000,400134470,15850,15850,15850,15850,0
|
|
20241223,195900,400134470,15850,15850,15850,15850,0
|
|
20241223,195800,400134470,15850,15850,15850,15850,0
|
|
20241223,195700,400134470,15850,15850,15850,15850,0
|
|
20241223,195600,400134470,15850,15850,15850,15850,0
|
|
20241223,195500,400134470,15850,15850,15850,15850,0
|
|
20241223,195400,400134470,15850,15850,15850,15850,0
|
|
20241223,195300,400134470,15850,15850,15850,15850,0
|
|
20241223,195200,400134470,15850,15850,15850,15850,0
|
|
20241223,195100,400134470,15850,15850,15850,15850,0
|
|
20241223,195000,400134470,15850,15850,15850,15850,0
|
|
20241223,194900,400134470,15850,15850,15850,15850,0
|
|
20241223,194800,400134470,15850,15850,15850,15850,0
|
|
20241223,194700,400134470,15850,15850,15850,15850,0
|
|
20241223,194600,400134470,15850,15850,15850,15850,0
|
|
20241223,194500,400134470,15850,15850,15850,15850,0
|
|
20241223,194400,400134470,15850,15850,15850,15850,0
|
|
20241223,194300,400134470,15850,15850,15850,15850,0
|
|
20241223,194200,400134470,15850,15850,15850,15850,0
|
|
20241223,194100,400134470,15850,15850,15850,15850,0
|
|
20241223,194000,400134470,15850,15850,15850,15850,0
|
|
20241223,193900,400134470,15850,15850,15850,15850,0
|
|
20241223,193800,400134470,15850,15850,15850,15850,0
|
|
20241223,193700,400134470,15850,15850,15850,15850,0
|
|
20241223,193600,400134470,15850,15850,15850,15850,0
|
|
20241223,193500,400134470,15850,15850,15850,15850,408
|
|
20241223,193400,400134470,15850,15850,15850,15850,0
|
|
20241223,193300,400134470,15850,15850,15850,15850,0
|
|
20241223,193200,400134470,15850,15850,15850,15850,0
|
|
20241223,193100,400134470,15850,15850,15850,15850,0
|
|
20241223,193000,400134470,15850,15850,15850,15850,0
|
|
20241223,192900,400134470,15850,15850,15850,15850,0
|
|
20241223,192800,400134470,15850,15850,15850,15850,0
|
|
20241223,192700,400134470,15850,15850,15850,15850,0
|
|
20241223,192600,400134470,15850,15850,15850,15850,0
|
|
20241223,192500,400134470,15850,15850,15850,15850,0
|
|
20241223,192400,400134470,15850,15850,15850,15850,0
|
|
20241223,192300,400134470,15850,15850,15850,15850,0
|
|
20241223,192200,400134470,15850,15850,15850,15850,0
|
|
20241223,192100,400134470,15850,15850,15850,15850,0
|
|
20241223,192000,400134470,15850,15850,15850,15850,0
|
|
20241223,191900,400134470,15850,15850,15850,15850,0
|
|
20241223,191800,400134470,15850,15850,15850,15850,0
|
|
20241223,191700,400134470,15850,15850,15850,15850,0
|
|
20241223,191600,400134470,15850,15850,15850,15850,0
|
|
20241223,191500,400134470,15850,15850,15850,15850,0
|
|
20241223,191400,400134470,15850,15850,15850,15850,0
|
|
20241223,191300,400134470,15850,15850,15850,15850,0
|
|
20241223,191200,400134470,15850,15850,15850,15850,0
|
|
20241223,191100,400134470,15850,15850,15850,15850,0
|
|
20241223,191000,400134470,15850,15850,15850,15850,0
|
|
20241223,190900,400134470,15850,15850,15850,15850,0
|
|
20241223,190800,400134470,15850,15850,15850,15850,0
|
|
20241223,190700,400134470,15850,15850,15850,15850,0
|
|
20241223,190600,400134470,15850,15850,15850,15850,0
|
|
20241223,190500,400134470,15850,15850,15850,15850,408
|
|
20241223,190400,400134470,15850,15850,15850,15850,0
|
|
20241223,190300,400134470,15850,15850,15850,15850,0
|
|
20241223,190200,400134470,15850,15850,15850,15850,0
|
|
20241223,190100,400134470,15850,15850,15850,15850,0
|
|
20241223,190000,400134470,15850,15850,15850,15850,0
|
|
20241223,185900,400134470,15850,15850,15850,15850,0
|
|
20241223,185800,400134470,15850,15850,15850,15850,0
|
|
20241223,185700,400134470,15850,15850,15850,15850,0
|
|
20241223,185600,400134470,15850,15850,15850,15850,0
|
|
20241223,185500,400134470,15850,15850,15850,15850,0
|
|
20241223,185400,400134470,15850,15850,15850,15850,0
|
|
20241223,185300,400134470,15850,15850,15850,15850,0
|
|
20241223,185200,400134470,15850,15850,15850,15850,0
|
|
20241223,185100,400134470,15850,15850,15850,15850,0
|
|
20241223,185000,400134470,15850,15850,15850,15850,0
|
|
20241223,184900,400134470,15850,15850,15850,15850,0
|
|
20241223,184800,400134470,15850,15850,15850,15850,0
|
|
20241223,184700,400134470,15850,15850,15850,15850,0
|
|
20241223,184600,400134470,15850,15850,15850,15850,0
|
|
20241223,184500,400134470,15850,15850,15850,15850,0
|
|
20241223,184400,400134470,15850,15850,15850,15850,0
|
|
20241223,184300,400134470,15850,15850,15850,15850,0
|
|
20241223,184200,400134470,15850,15850,15850,15850,0
|
|
20241223,184100,400134470,15850,15850,15850,15850,0
|
|
20241223,184000,400134470,15850,15850,15850,15850,0
|
|
20241223,183900,400134470,15850,15850,15850,15850,0
|
|
20241223,183800,400134470,15850,15850,15850,15850,0
|
|
20241223,183700,400134470,15850,15850,15850,15850,0
|
|
20241223,183600,400134470,15850,15850,15850,15850,0
|
|
20241223,183500,400134470,15850,15850,15850,15850,408
|
|
20241223,183400,400134470,15850,15850,15850,15850,0
|
|
20241223,183300,400134470,15850,15850,15850,15850,0
|
|
20241223,183200,400134470,15850,15850,15850,15850,0
|
|
20241223,183100,400134470,15850,15850,15850,15850,0
|
|
20241223,183000,400134470,15850,15850,15850,15850,0
|
|
20241223,182900,400134470,15850,15850,15850,15850,0
|
|
20241223,182800,400134470,15850,15850,15850,15850,0
|
|
20241223,182700,400134470,15850,15850,15850,15850,0
|
|
20241223,182600,400134470,15850,15850,15850,15850,0
|
|
20241223,182500,400134470,15850,15850,15850,15850,0
|
|
20241223,182400,400134470,15850,15850,15850,15850,0
|
|
20241223,182300,400134470,15850,15850,15850,15850,0
|
|
20241223,182200,400134470,15850,15850,15850,15850,0
|
|
20241223,182100,400134470,15850,15850,15850,15850,0
|
|
20241223,182000,400134470,15850,15850,15850,15850,0
|
|
20241223,181900,400134470,15850,15850,15850,15850,0
|
|
20241223,181800,400134470,15850,15850,15850,15850,0
|
|
20241223,181700,400134470,15850,15850,15850,15850,0
|
|
20241223,181600,400134470,15850,15850,15850,15850,0
|
|
20241223,181500,400134470,15850,15850,15850,15850,0
|
|
20241223,181400,400134470,15850,15850,15850,15850,0
|
|
20241223,181300,400134470,15850,15850,15850,15850,0
|
|
20241223,181200,400134470,15850,15850,15850,15850,0
|
|
20241223,181100,400134470,15850,15850,15850,15850,0
|
|
20241223,181000,400134470,15850,15850,15850,15850,0
|
|
20241223,180900,400134470,15850,15850,15850,15850,0
|
|
20241223,180800,400134470,15850,15850,15850,15850,0
|
|
20241223,180700,400134470,15850,15850,15850,15850,0
|
|
20241223,180600,400134470,15850,15850,15850,15850,0
|
|
20241223,180500,400134470,15850,15850,15850,15850,408
|
|
20241223,180400,400134470,15850,15850,15850,15850,0
|
|
20241223,180300,400134470,15850,15850,15850,15850,0
|
|
20241223,180200,400134470,15850,15850,15850,15850,0
|
|
20241223,180100,400134470,15850,15850,15850,15850,0
|
|
20241223,180000,400134470,15850,15850,15850,15850,0
|
|
20241223,175900,400134470,15850,15850,15850,15850,0
|
|
20241223,175800,400134470,15850,15850,15850,15850,0
|
|
20241223,175700,400134470,15850,15850,15850,15850,0
|
|
20241223,175600,400134470,15850,15850,15850,15850,0
|
|
20241223,175500,400134470,15850,15850,15850,15850,0
|
|
20241223,175400,400134470,15850,15850,15850,15850,0
|
|
20241223,175300,400134470,15850,15850,15850,15850,0
|
|
20241223,175200,400134470,15850,15850,15850,15850,0
|
|
20241223,175100,400134470,15850,15850,15850,15850,0
|
|
20241223,175000,400134470,15850,15850,15850,15850,0
|
|
20241223,174900,400134470,15850,15850,15850,15850,0
|
|
20241223,174800,400134470,15850,15850,15850,15850,0
|
|
20241223,174700,400134470,15850,15850,15850,15850,0
|
|
20241223,174600,400134470,15850,15850,15850,15850,0
|
|
20241223,174500,400134470,15850,15850,15850,15850,0
|
|
20241223,174400,400134470,15850,15850,15850,15850,0
|
|
20241223,174300,400134470,15850,15850,15850,15850,0
|
|
20241223,174200,400134470,15850,15850,15850,15850,0
|
|
20241223,174100,400134470,15850,15850,15850,15850,0
|
|
20241223,174000,400134470,15850,15850,15850,15850,0
|
|
20241223,173900,400134470,15850,15850,15850,15850,0
|
|
20241223,173800,400134470,15850,15850,15850,15850,0
|
|
20241223,173700,400134470,15850,15850,15850,15850,0
|
|
20241223,173600,400134470,15850,15850,15850,15850,0
|
|
20241223,173500,400134470,15850,15850,15850,15850,408
|
|
20241223,173400,400134470,15850,15850,15850,15850,0
|
|
20241223,173300,400134470,15850,15850,15850,15850,0
|
|
20241223,173200,400134470,15850,15850,15850,15850,0
|
|
20241223,173100,400134470,15850,15850,15850,15850,0
|
|
20241223,173000,400134470,15850,15850,15850,15850,0
|
|
20241223,172900,400134470,15850,15850,15850,15850,0
|
|
20241223,172800,400134470,15850,15850,15850,15850,0
|
|
20241223,172700,400134470,15850,15850,15850,15850,0
|
|
20241223,172600,400134470,15850,15850,15850,15850,0
|
|
20241223,172500,400134470,15850,15850,15850,15850,0
|
|
20241223,172400,400134470,15850,15850,15850,15850,0
|
|
20241223,172300,400134470,15850,15850,15850,15850,0
|
|
20241223,172200,400134470,15850,15850,15850,15850,0
|
|
20241223,172100,400134470,15850,15850,15850,15850,0
|
|
20241223,172000,400134470,15850,15850,15850,15850,0
|
|
20241223,171900,400134470,15850,15850,15850,15850,0
|
|
20241223,171800,400134470,15850,15850,15850,15850,0
|
|
20241223,171700,400134470,15850,15850,15850,15850,0
|
|
20241223,171600,400134470,15850,15850,15850,15850,0
|
|
20241223,171500,400134470,15850,15850,15850,15850,0
|
|
20241223,171400,400134470,15850,15850,15850,15850,0
|
|
20241223,171300,400134470,15850,15850,15850,15850,0
|
|
20241223,171200,400134470,15850,15850,15850,15850,0
|
|
20241223,171100,400134470,15850,15850,15850,15850,0
|
|
20241223,171000,400134470,15850,15850,15850,15850,0
|
|
20241223,170900,400134470,15850,15850,15850,15850,0
|
|
20241223,170800,400134470,15850,15850,15850,15850,0
|
|
20241223,170700,400134470,15850,15850,15850,15850,0
|
|
20241223,170600,400134470,15850,15850,15850,15850,0
|
|
20241223,170500,400134470,15850,15850,15850,15850,408
|
|
20241223,170400,400134470,15850,15850,15850,15850,0
|
|
20241223,170300,400134470,15850,15850,15850,15850,0
|
|
20241223,170200,400134470,15850,15850,15850,15850,0
|
|
20241223,170100,400134470,15850,15850,15850,15850,0
|
|
20241223,170000,400134470,15850,15850,15850,15850,0
|
|
20241223,165900,400134470,15850,15850,15850,15850,0
|
|
20241223,165800,400134470,15850,15850,15850,15850,0
|
|
20241223,165700,400134470,15850,15850,15850,15850,0
|
|
20241223,165600,400134470,15850,15850,15850,15850,0
|
|
20241223,165500,400134470,15850,15850,15850,15850,0
|
|
20241223,165400,400134470,15850,15850,15850,15850,0
|
|
20241223,165300,400134470,15850,15850,15850,15850,0
|
|
20241223,165200,400134470,15850,15850,15850,15850,0
|
|
20241223,165100,400134470,15850,15850,15850,15850,0
|
|
20241223,165000,400134470,15850,15850,15850,15850,0
|
|
20241223,164900,400134470,15850,15850,15850,15850,0
|
|
20241223,164800,400134470,15850,15850,15850,15850,0
|
|
20241223,164700,400134470,15850,15850,15850,15850,0
|
|
20241223,164600,400134470,15850,15850,15850,15850,0
|
|
20241223,164500,400134470,15850,15850,15850,15850,0
|
|
20241223,164400,400134470,15850,15850,15850,15850,0
|
|
20241223,164300,400134470,15850,15850,15850,15850,0
|
|
20241223,164200,400134470,15850,15850,15850,15850,0
|
|
20241223,164100,400134470,15850,15850,15850,15850,0
|
|
20241223,164000,400134470,15850,15850,15850,15850,0
|
|
20241223,163900,400134470,15850,15850,15850,15850,0
|
|
20241223,163800,400134470,15850,15850,15850,15850,0
|
|
20241223,163700,400134470,15850,15850,15850,15850,0
|
|
20241223,163600,400134470,15850,15850,15850,15850,0
|
|
20241223,163500,400134470,15850,15850,15850,15850,408
|
|
20241223,163400,400134470,15850,15850,15850,15850,0
|
|
20241223,163300,400134470,15850,15850,15850,15850,0
|
|
20241223,163200,400134470,15850,15850,15850,15850,0
|
|
20241223,163100,400134470,15850,15850,15850,15850,0
|
|
20241223,163000,400134470,15850,15850,15850,15850,0
|
|
20241223,162900,400134470,15850,15850,15850,15850,0
|
|
20241223,162800,400134470,15850,15850,15850,15850,0
|
|
20241223,162700,400134470,15850,15850,15850,15850,0
|
|
20241223,162600,400134470,15850,15850,15850,15850,0
|
|
20241223,162500,400134470,15850,15850,15850,15850,0
|
|
20241223,162400,400134470,15850,15850,15850,15850,0
|
|
20241223,162300,400134470,15850,15850,15850,15850,0
|
|
20241223,162200,400134470,15850,15850,15850,15850,0
|
|
20241223,162100,400134470,15850,15850,15850,15850,0
|
|
20241223,162000,400134470,15850,15850,15850,15850,0
|
|
20241223,161900,400134470,15850,15850,15850,15850,0
|
|
20241223,161800,400134470,15850,15850,15850,15850,0
|
|
20241223,161700,400134470,15850,15850,15850,15850,0
|
|
20241223,161600,400134470,15850,15850,15850,15850,0
|
|
20241223,161500,400134470,15850,15850,15850,15850,0
|
|
20241223,161400,400134470,15850,15850,15850,15850,0
|
|
20241223,161300,400134470,15850,15850,15850,15850,0
|
|
20241223,161200,400134470,15850,15850,15850,15850,0
|
|
20241223,161100,400134470,15850,15850,15850,15850,0
|
|
20241223,161000,400134470,15850,15850,15850,15850,0
|
|
20241223,160900,400134470,15850,15850,15850,15850,0
|
|
20241223,160800,400134470,15850,15850,15850,15850,0
|
|
20241223,160700,400134470,15850,15850,15850,15850,0
|
|
20241223,160600,400134470,15850,15850,15850,15850,0
|
|
20241223,160500,400134470,15850,15850,15850,15850,408
|
|
20241223,160400,400134470,15850,15850,15850,15850,0
|
|
20241223,160300,400134470,15850,15850,15850,15850,0
|
|
20241223,160200,400134470,15850,15850,15850,15850,0
|
|
20241223,160100,400134470,15850,15850,15850,15850,0
|
|
20241223,160000,400134470,15850,15850,15850,15850,0
|
|
20241223,155900,400134470,15850,15850,15850,15850,0
|
|
20241223,155800,400134470,15850,15850,15850,15850,0
|
|
20241223,155700,400134470,15850,15850,15850,15850,0
|
|
20241223,155600,400134470,15850,15850,15850,15850,0
|
|
20241223,155500,400134470,15850,15850,15850,15850,0
|
|
20241223,155400,400134470,15850,15850,15850,15850,0
|
|
20241223,155300,400134470,15850,15850,15850,15850,0
|
|
20241223,155200,400134470,15850,15850,15850,15850,0
|
|
20241223,155100,400134470,15850,15850,15850,15850,0
|
|
20241223,155000,400134470,15850,15850,15850,15850,0
|
|
20241223,154900,400134470,15850,15850,15850,15850,0
|
|
20241223,154800,400134470,15850,15850,15850,15850,0
|
|
20241223,154700,400134470,15850,15850,15850,15850,0
|
|
20241223,154600,400134470,15850,15850,15850,15850,0
|
|
20241223,154500,400134470,15850,15850,15850,15850,0
|
|
20241223,154400,400134470,15850,15850,15850,15850,0
|
|
20241223,154300,400134470,15850,15850,15850,15850,0
|
|
20241223,154200,400134470,15850,15850,15850,15850,0
|
|
20241223,154100,400134470,15850,15850,15850,15850,0
|
|
20241223,154000,400134470,15850,15850,15850,15850,0
|
|
20241223,153900,400134470,15850,15850,15850,15850,0
|
|
20241223,153800,400134470,15850,15850,15850,15850,0
|
|
20241223,153700,400134470,15850,15850,15850,15850,0
|
|
20241223,153600,400134470,15850,15850,15850,15850,0
|
|
20241223,153500,400134470,15850,15850,15850,15850,408
|
|
20241223,153400,400134470,15850,15850,15850,15850,0
|
|
20241223,153300,400134470,15850,15850,15850,15850,0
|
|
20241223,153200,400134470,15850,15850,15850,15850,0
|
|
20241223,153100,400134470,15850,15850,15850,15850,0
|
|
20241223,153000,400134470,15850,15850,15850,15850,408
|
|
20241223,152900,393667670,15810,15810,15810,15810,0
|
|
20241223,152800,393667670,15810,15810,15810,15810,0
|
|
20241223,152700,393667670,15810,15810,15810,15810,0
|
|
20241223,152600,393667670,15810,15810,15810,15810,0
|
|
20241223,152500,393667670,15810,15810,15810,15810,0
|
|
20241223,152400,393667670,15810,15810,15810,15810,0
|
|
20241223,152300,393667670,15810,15810,15810,15810,0
|
|
20241223,152200,393667670,15810,15810,15810,15810,0
|
|
20241223,152100,393667670,15810,15810,15810,15810,0
|
|
20241223,152000,393667670,15810,15810,15810,15810,0
|
|
20241223,151900,393667670,15810,15810,15810,15810,36
|
|
20241223,151800,393098510,15820,15830,15830,15820,97
|
|
20241223,151700,391563350,15820,15820,15820,15820,0
|
|
20241223,151600,391563350,15820,15830,15830,15820,69
|
|
20241223,151500,390471350,15810,15810,15810,15810,0
|
|
20241223,151400,390471350,15810,15840,15840,15810,2
|
|
20241223,151300,390439700,15840,15840,15840,15840,1
|
|
20241223,151200,390423860,15820,15800,15820,15800,12
|
|
20241223,151100,390234040,15820,15850,15850,15820,16
|
|
20241223,151000,389980500,15840,15800,15840,15800,2
|
|
20241223,150900,389948860,15800,15800,15800,15800,97
|
|
20241223,150800,388416260,15810,15820,15820,15810,100
|
|
20241223,150700,386835170,15850,15850,15850,15850,1
|
|
20241223,150600,386819320,15820,15820,15820,15820,3
|
|
20241223,150500,386771860,15820,15820,15820,15820,0
|
|
20241223,150400,386771860,15820,15820,15820,15820,4
|
|
20241223,150300,386708580,15810,15800,15810,15800,6
|
|
20241223,150200,386613730,15800,15800,15800,15800,6
|
|
20241223,150100,386518930,15800,15800,15800,15800,12
|
|
20241223,150000,386329330,15800,15800,15800,15800,0
|
|
20241223,145900,386329330,15800,15820,15860,15800,205
|
|
20241223,145800,383090060,15810,15800,15860,15790,51
|
|
20241223,145700,382283620,15800,15810,15810,15790,62
|
|
20241223,145600,381304380,15820,15820,15820,15790,67
|
|
20241223,145500,380245570,15820,15800,15820,15790,81
|
|
20241223,145400,378966310,15800,15800,15820,15800,60
|
|
20241223,145300,378018250,15810,15780,15810,15780,71
|
|
20241223,145200,376896610,15780,15790,15800,15780,84
|
|
20241223,145100,375570320,15790,15820,15820,15780,79
|
|
20241223,145000,374323030,15820,15800,15820,15790,103
|
|
20241223,144900,372695280,15790,15800,15810,15790,108
|
|
20241223,144800,370988450,15800,15800,15800,15790,58
|
|
20241223,144700,370072240,15820,15810,15820,15800,63
|
|
20241223,144600,369076390,15830,15840,15840,15830,31
|
|
20241223,144500,368585460,15840,15840,15840,15840,11
|
|
20241223,144400,368411220,15840,15840,15840,15840,1
|
|
20241223,144300,368395380,15820,15820,15820,15820,0
|
|
20241223,144200,368395380,15820,15860,15860,15820,101
|
|
20241223,144100,366797350,15850,15850,15850,15850,15
|
|
20241223,144000,366559600,15850,15860,15860,15850,11
|
|
20241223,143900,366385240,15840,15860,15860,15840,10
|
|
20241223,143800,366226820,15840,15850,15850,15840,20
|
|
20241223,143700,365909920,15860,15860,15860,15860,0
|
|
20241223,143600,365909920,15860,15840,15860,15840,24
|
|
20241223,143500,365529560,15850,15850,15850,15850,25
|
|
20241223,143400,365133310,15840,15840,15840,15840,6
|
|
20241223,143300,365038270,15840,15820,15860,15820,4
|
|
20241223,143200,364974910,15820,15800,15820,15800,3
|
|
20241223,143100,364927480,15800,15810,15810,15800,50
|
|
20241223,143000,364137360,15810,15840,15840,15800,35
|
|
20241223,142900,363583100,15840,15840,15850,15840,69
|
|
20241223,142800,362489640,15840,15840,15840,15830,85
|
|
20241223,142700,361143330,15840,15840,15840,15840,33
|
|
20241223,142600,360620610,15830,15830,15830,15830,10
|
|
20241223,142500,360462310,15820,15820,15820,15820,2
|
|
20241223,142400,360430670,15810,15810,15810,15810,2
|
|
20241223,142300,360399050,15800,15810,15810,15790,9
|
|
20241223,142200,360256850,15810,15830,15830,15810,17
|
|
20241223,142100,359987860,15840,15840,15840,15840,11
|
|
20241223,142000,359813620,15840,15840,15840,15840,11
|
|
20241223,141900,359639380,15840,15840,15840,15840,19
|
|
20241223,141800,359338420,15840,15850,15850,15840,28
|
|
20241223,141700,358894710,15850,15840,15850,15840,11
|
|
20241223,141600,358720460,15840,15830,15840,15830,2
|
|
20241223,141500,358688790,15820,15820,15820,15820,1
|
|
20241223,141400,358672970,15830,15800,15860,15800,14
|
|
20241223,141300,358451400,15800,15850,15850,15800,16
|
|
20241223,141200,358197950,15850,15850,15850,15850,0
|
|
20241223,141100,358197950,15850,15850,15850,15850,12
|
|
20241223,141000,358007750,15840,15840,15840,15840,9
|
|
20241223,140900,357865190,15850,15860,15860,15850,13
|
|
20241223,140800,357659130,15860,15860,15860,15860,10
|
|
20241223,140700,357500530,15860,15850,15860,15850,10
|
|
20241223,140600,357342020,15840,15840,15850,15830,32
|
|
20241223,140500,356835140,15850,15840,15850,15840,10
|
|
20241223,140400,356676730,15840,15830,15840,15830,9
|
|
20241223,140300,356534250,15830,15830,15830,15830,10
|
|
20241223,140200,356375950,15830,15830,15830,15830,12
|
|
20241223,140100,356185990,15820,15820,15820,15820,1
|
|
20241223,140000,356170170,15810,15810,15820,15810,71
|
|
20241223,135900,355047550,15820,15820,15830,15810,131
|
|
20241223,135800,352976120,15810,15820,15820,15810,28
|
|
20241223,135700,352533340,15820,15820,15820,15820,20
|
|
20241223,135600,352216940,15820,15820,15820,15820,21
|
|
20241223,135500,351884720,15820,15820,15820,15810,38
|
|
20241223,135400,351283740,15830,15830,15830,15830,10
|
|
20241223,135300,351125440,15830,15830,15830,15820,30
|
|
20241223,135200,350650730,15830,15830,15830,15820,35
|
|
20241223,135100,350096870,15830,15830,15840,15810,385
|
|
20241223,135000,344002250,15830,15860,15860,15830,267
|
|
20241223,134900,339773100,15850,15850,15850,15840,31
|
|
20241223,134800,339281940,15850,15860,15870,15850,40
|
|
20241223,134700,338647460,15870,15870,15870,15860,82
|
|
20241223,134600,337346240,15880,15880,15880,15880,11
|
|
20241223,134500,337171560,15880,15880,15880,15880,20
|
|
20241223,134400,336853960,15870,15870,15870,15870,2
|
|
20241223,134300,336822220,15870,15870,15870,15870,11
|
|
20241223,134200,336647650,15870,15870,15870,15870,1
|
|
20241223,134100,336631780,15860,15860,15860,15860,1
|
|
20241223,134000,336615920,15850,15850,15860,15850,290
|
|
20241223,133900,332016610,15850,15840,15850,15840,61
|
|
20241223,133800,331050350,15840,15840,15840,15840,122
|
|
20241223,133700,329117870,15840,15870,15870,15840,902
|
|
20241223,133600,314821950,15880,15880,15890,15880,11
|
|
20241223,133500,314647260,15880,15880,15880,15880,10
|
|
20241223,133400,314488460,15880,15880,15880,15870,34
|
|
20241223,133300,313948650,15880,15880,15880,15880,11
|
|
20241223,133200,313773970,15880,15880,15880,15880,0
|
|
20241223,133100,313773970,15880,15870,15880,15870,7
|
|
20241223,133000,313662830,15870,15880,15880,15870,31
|
|
20241223,132900,313170650,15870,15880,15880,15870,11
|
|
20241223,132800,312995980,15880,15880,15880,15880,0
|
|
20241223,132700,312995980,15880,15880,15880,15880,1
|
|
20241223,132600,312980100,15880,15880,15880,15880,1
|
|
20241223,132500,312964220,15860,15870,15870,15860,23
|
|
20241223,132400,312599240,15870,15880,15880,15870,22
|
|
20241223,132300,312250090,15880,15880,15880,15880,2
|
|
20241223,132200,312218330,15870,15870,15870,15870,0
|
|
20241223,132100,312218330,15870,15880,15880,15870,13
|
|
20241223,132000,312011900,15870,15890,15890,15870,30
|
|
20241223,131900,311535480,15890,15890,15890,15890,1
|
|
20241223,131800,311519590,15890,15890,15890,15890,11
|
|
20241223,131700,311344800,15890,15870,15890,15870,234
|
|
20241223,131600,307627780,15870,15870,15870,15870,20
|
|
20241223,131500,307310380,15870,15870,15870,15870,1
|
|
20241223,131400,307294510,15870,15830,15870,15830,229
|
|
20241223,131300,303664510,15830,15830,15830,15830,10
|
|
20241223,131200,303506210,15830,15830,15830,15830,1
|
|
20241223,131100,303490380,15810,15830,15830,15810,301
|
|
20241223,131000,298731310,15820,15820,15820,15820,0
|
|
20241223,130900,298731310,15820,15820,15820,15820,1
|
|
20241223,130800,298715490,15830,15810,15830,15810,130
|
|
20241223,130700,296659630,15810,15810,15810,15810,1
|
|
20241223,130600,296643820,15800,15800,15800,15800,5
|
|
20241223,130500,296564820,15810,15800,15810,15800,62
|
|
20241223,130400,295585210,15800,15800,15800,15800,0
|
|
20241223,130300,295585210,15800,15800,15800,15800,0
|
|
20241223,130200,295585210,15800,15800,15800,15800,0
|
|
20241223,130100,295585210,15800,15800,15800,15800,0
|
|
20241223,130000,295585210,15800,15800,15800,15800,0
|
|
20241223,125900,295585210,15800,15800,15800,15800,0
|
|
20241223,125800,295585210,15800,15800,15800,15800,0
|
|
20241223,125700,295585210,15800,15800,15800,15800,0
|
|
20241223,125600,295585210,15800,15800,15800,15800,150
|
|
20241223,125500,293215210,15810,15810,15810,15810,0
|
|
20241223,125400,293215210,15810,15810,15810,15810,0
|
|
20241223,125300,293215210,15810,15810,15810,15810,0
|
|
20241223,125200,293215210,15810,15810,15810,15810,10
|
|
20241223,125100,293057110,15800,15800,15800,15800,1
|
|
20241223,125000,293041310,15800,15800,15800,15800,0
|
|
20241223,124900,293041310,15800,15800,15800,15800,0
|
|
20241223,124800,293041310,15800,15800,15800,15800,0
|
|
20241223,124700,293041310,15800,15800,15800,15800,0
|
|
20241223,124600,293041310,15800,15800,15800,15800,149
|
|
20241223,124500,290687110,15810,15810,15810,15810,0
|
|
20241223,124400,290687110,15810,15810,15810,15810,0
|
|
20241223,124300,290687110,15810,15810,15810,15810,0
|
|
20241223,124200,290687110,15810,15810,15810,15810,0
|
|
20241223,124100,290687110,15810,15810,15810,15810,0
|
|
20241223,124000,290687110,15810,15810,15810,15810,0
|
|
20241223,123900,290687110,15810,15810,15810,15810,0
|
|
20241223,123800,290687110,15810,15810,15810,15810,0
|
|
20241223,123700,290687110,15810,15810,15810,15810,0
|
|
20241223,123600,290687110,15810,15810,15810,15810,0
|
|
20241223,123500,290687110,15810,15810,15810,15810,0
|
|
20241223,123400,290687110,15810,15810,15810,15810,0
|
|
20241223,123300,290687110,15810,15810,15810,15810,0
|
|
20241223,123200,290687110,15810,15810,15810,15810,134
|
|
20241223,123100,288568570,15810,15810,15810,15810,100
|
|
20241223,123000,286987570,15830,15830,15830,15830,0
|
|
20241223,122900,286987570,15830,15830,15830,15830,0
|
|
20241223,122800,286987570,15830,15830,15830,15830,0
|
|
20241223,122700,286987570,15830,15830,15830,15830,0
|
|
20241223,122600,286987570,15830,15830,15830,15830,0
|
|
20241223,122500,286987570,15830,15830,15830,15830,0
|
|
20241223,122400,286987570,15830,15830,15830,15830,0
|
|
20241223,122300,286987570,15830,15830,15830,15830,0
|
|
20241223,122200,286987570,15830,15830,15830,15830,1
|
|
20241223,122100,286971740,15820,15820,15820,15820,300
|
|
20241223,122000,282225740,15800,15800,15800,15800,50
|
|
20241223,121900,281435740,15800,15800,15800,15800,0
|
|
20241223,121800,281435740,15800,15800,15800,15800,0
|
|
20241223,121700,281435740,15800,15800,15800,15800,0
|
|
20241223,121600,281435740,15800,15800,15800,15800,0
|
|
20241223,121500,281435740,15800,15800,15800,15800,0
|
|
20241223,121400,281435740,15800,15800,15800,15800,0
|
|
20241223,121300,281435740,15800,15800,15800,15800,10
|
|
20241223,121200,281277740,15800,15800,15800,15800,0
|
|
20241223,121100,281277740,15800,15800,15800,15800,1
|
|
20241223,121000,281261940,15810,15810,15810,15810,0
|
|
20241223,120900,281261940,15810,15810,15810,15810,0
|
|
20241223,120800,281261940,15810,15810,15810,15810,43
|
|
20241223,120700,280582110,15790,15790,15790,15790,0
|
|
20241223,120600,280582110,15790,15790,15790,15790,0
|
|
20241223,120500,280582110,15790,15790,15790,15790,0
|
|
20241223,120400,280582110,15790,15790,15790,15790,0
|
|
20241223,120300,280582110,15790,15790,15790,15790,0
|
|
20241223,120200,280582110,15790,15790,15790,15790,0
|
|
20241223,120100,280582110,15790,15790,15790,15790,14
|
|
20241223,120000,280361050,15780,15780,15780,15780,76
|
|
20241223,115900,279161770,15750,15750,15750,15750,0
|
|
20241223,115800,279161770,15750,15760,15760,15750,493
|
|
20241223,115700,271393440,15780,15780,15780,15780,102
|
|
20241223,115600,269783880,15780,15790,15790,15780,368
|
|
20241223,115500,263973750,15790,15790,15790,15790,1
|
|
20241223,115400,263957960,15790,15790,15790,15790,0
|
|
20241223,115300,263957960,15790,15790,15790,15790,0
|
|
20241223,115200,263957960,15790,15790,15790,15790,0
|
|
20241223,115100,263957960,15790,15790,15790,15790,0
|
|
20241223,115000,263957960,15790,15790,15790,15790,0
|
|
20241223,114900,263957960,15790,15790,15790,15790,0
|
|
20241223,114800,263957960,15790,15790,15790,15790,0
|
|
20241223,114700,263957960,15790,15790,15790,15790,0
|
|
20241223,114600,263957960,15790,15790,15790,15790,0
|
|
20241223,114500,263957960,15790,15790,15790,15790,0
|
|
20241223,114400,263957960,15790,15790,15790,15790,0
|
|
20241223,114300,263957960,15790,15790,15790,15790,0
|
|
20241223,114200,263957960,15790,15790,15790,15790,0
|
|
20241223,114100,263957960,15790,15790,15790,15790,0
|
|
20241223,114000,263957960,15790,15790,15790,15790,1
|
|
20241223,113900,263942170,15830,15830,15830,15830,5
|
|
20241223,113800,263863020,15800,15800,15800,15800,7
|
|
20241223,113700,263752420,15800,15800,15800,15800,0
|
|
20241223,113600,263752420,15800,15800,15800,15800,0
|
|
20241223,113500,263752420,15800,15800,15800,15800,11
|
|
20241223,113400,263578620,15810,15790,15810,15790,1200
|
|
20241223,113300,244609340,15780,15780,15780,15780,0
|
|
20241223,113200,244609340,15780,15780,15780,15780,0
|
|
20241223,113100,244609340,15780,15780,15780,15780,0
|
|
20241223,113000,244609340,15780,15770,15780,15770,243
|
|
20241223,112900,240776930,15760,15760,15760,15760,6
|
|
20241223,112800,240682370,15760,15760,15760,15760,0
|
|
20241223,112700,240682370,15760,15760,15760,15760,6
|
|
20241223,112600,240587810,15740,15750,15760,15740,318
|
|
20241223,112500,235576370,15750,15750,15750,15750,96
|
|
20241223,112400,234064370,15740,15740,15740,15740,0
|
|
20241223,112300,234064370,15740,15740,15740,15740,0
|
|
20241223,112200,234064370,15740,15740,15740,15740,0
|
|
20241223,112100,234064370,15740,15740,15740,15740,0
|
|
20241223,112000,234064370,15740,15740,15740,15740,0
|
|
20241223,111900,234064370,15740,15730,15740,15730,300
|
|
20241223,111800,229342990,15710,15710,15710,15710,4
|
|
20241223,111700,229280150,15710,15710,15710,15710,7
|
|
20241223,111600,229170180,15710,15710,15710,15710,3
|
|
20241223,111500,229123050,15710,15710,15710,15710,217
|
|
20241223,111400,225713980,15710,15700,15710,15700,704
|
|
20241223,111300,214658630,15690,15690,15690,15690,0
|
|
20241223,111200,214658630,15690,15690,15690,15690,0
|
|
20241223,111100,214658630,15690,15690,15690,15690,4
|
|
20241223,111000,214595870,15690,15690,15690,15690,73
|
|
20241223,110900,213450500,15690,15690,15690,15690,0
|
|
20241223,110800,213450500,15690,15690,15690,15690,100
|
|
20241223,110700,211881500,15680,15680,15680,15680,0
|
|
20241223,110600,211881500,15680,15680,15680,15680,0
|
|
20241223,110500,211881500,15680,15680,15680,15680,0
|
|
20241223,110400,211881500,15680,15680,15680,15680,0
|
|
20241223,110300,211881500,15680,15680,15680,15680,0
|
|
20241223,110200,211881500,15680,15680,15680,15680,28
|
|
20241223,110100,211442460,15670,15670,15670,15670,0
|
|
20241223,110000,211442460,15670,15670,15670,15670,0
|
|
20241223,105900,211442460,15670,15670,15670,15670,0
|
|
20241223,105800,211442460,15670,15670,15670,15670,0
|
|
20241223,105700,211442460,15670,15670,15670,15670,0
|
|
20241223,105600,211442460,15670,15670,15670,15670,0
|
|
20241223,105500,211442460,15670,15670,15670,15670,0
|
|
20241223,105400,211442460,15670,15670,15670,15670,0
|
|
20241223,105300,211442460,15670,15670,15670,15670,0
|
|
20241223,105200,211442460,15670,15670,15670,15670,0
|
|
20241223,105100,211442460,15670,15670,15670,15670,2
|
|
20241223,105000,211411120,15660,15660,15660,15660,0
|
|
20241223,104900,211411120,15660,15660,15660,15660,0
|
|
20241223,104800,211411120,15660,15660,15660,15660,269
|
|
20241223,104700,207198580,15640,15640,15640,15640,339
|
|
20241223,104600,201896620,15640,15650,15650,15640,1619
|
|
20241223,104500,176570280,15670,15670,15670,15670,0
|
|
20241223,104400,176570280,15670,15670,15670,15670,0
|
|
20241223,104300,176570280,15670,15670,15670,15670,0
|
|
20241223,104200,176570280,15670,15660,15670,15660,64
|
|
20241223,104100,175568030,15650,15650,15650,15650,0
|
|
20241223,104000,175568030,15650,15650,15650,15650,0
|
|
20241223,103900,175568030,15650,15650,15650,15650,0
|
|
20241223,103800,175568030,15650,15650,15650,15650,0
|
|
20241223,103700,175568030,15650,15650,15650,15650,25
|
|
20241223,103600,175176780,15620,15620,15620,15620,4
|
|
20241223,103500,175114300,15620,15620,15620,15620,6
|
|
20241223,103400,175020580,15620,15590,15620,15590,1794
|
|
20241223,103300,147029710,15610,15620,15620,15600,753
|
|
20241223,103200,135275380,15640,15600,15680,15600,131
|
|
20241223,103100,133226740,15600,15610,15610,15590,1248
|
|
20241223,103000,113758220,15610,15600,15620,15600,1337
|
|
20241223,102900,92874690,15600,15600,15620,15600,106
|
|
20241223,102800,91219090,15600,15650,15650,15600,151
|
|
20241223,102700,88857200,15640,15640,15640,15640,10
|
|
20241223,102600,88700800,15640,15620,15640,15620,39
|
|
20241223,102500,88091570,15620,15620,15620,15620,0
|
|
20241223,102400,88091570,15620,15620,15620,15620,0
|
|
20241223,102300,88091570,15620,15620,15620,15620,0
|
|
20241223,102200,88091570,15620,15620,15620,15620,2
|
|
20241223,102100,88060330,15610,15630,15630,15600,172
|
|
20241223,102000,85376500,15620,15620,15620,15620,0
|
|
20241223,101900,85376500,15620,15650,15650,15620,362
|
|
20241223,101800,79715880,15680,15650,15680,15650,36
|
|
20241223,101700,79152390,15640,15650,15650,15640,6
|
|
20241223,101600,79058520,15620,15670,15670,15590,2784
|
|
20241223,101500,35540720,15690,15690,15690,15690,3
|
|
20241223,101400,35493650,15650,15650,15650,15650,0
|
|
20241223,101300,35493650,15650,15640,15650,15640,109
|
|
20241223,101200,33788760,15630,15630,15630,15630,0
|
|
20241223,101100,33788760,15630,15630,15630,15630,33
|
|
20241223,101000,33272970,15620,15620,15620,15620,0
|
|
20241223,100900,33272970,15620,15620,15620,15620,0
|
|
20241223,100800,33272970,15620,15620,15620,15620,108
|
|
20241223,100700,31586010,15640,15640,15640,15640,0
|
|
20241223,100600,31586010,15640,15640,15640,15640,0
|
|
20241223,100500,31586010,15640,15640,15640,15640,0
|
|
20241223,100400,31586010,15640,15640,15640,15640,0
|
|
20241223,100300,31586010,15640,15640,15640,15640,0
|
|
20241223,100200,31586010,15640,15640,15640,15640,0
|
|
20241223,100100,31586010,15640,15640,15640,15640,0
|
|
20241223,100000,31586010,15640,15670,15670,15600,790
|
|
20241223,095900,19231990,15690,15690,15690,15690,0
|
|
20241223,095800,19231990,15690,15690,15690,15690,0
|
|
20241223,095700,19231990,15690,15690,15690,15690,5
|
|
20241223,095600,19153540,15690,15690,15690,15690,0
|
|
20241223,095500,19153540,15690,15690,15690,15690,0
|
|
20241223,095400,19153540,15690,15690,15690,15690,293
|
|
20241223,095300,14556370,15690,15690,15690,15690,0
|
|
20241223,095200,14556370,15690,15690,15690,15690,0
|
|
20241223,095100,14556370,15690,15690,15690,15690,0
|
|
20241223,095000,14556370,15690,15690,15690,15690,0
|
|
20241223,094900,14556370,15690,15690,15690,15690,10
|
|
20241223,094800,14399470,15700,15700,15700,15700,0
|
|
20241223,094700,14399470,15700,15700,15700,15700,0
|
|
20241223,094600,14399470,15700,15700,15700,15700,0
|
|
20241223,094500,14399470,15700,15700,15700,15700,1
|
|
20241223,094400,14383770,15700,15700,15700,15700,10
|
|
20241223,094300,14226770,15700,15700,15700,15700,0
|
|
20241223,094200,14226770,15700,15700,15700,15700,0
|
|
20241223,094100,14226770,15700,15700,15700,15700,3
|
|
20241223,094000,14179670,15700,15700,15700,15700,4
|
|
20241223,093900,14116870,15700,15700,15700,15700,1
|
|
20241223,093800,14101170,15700,15700,15700,15700,2
|
|
20241223,093700,14069770,15700,15700,15700,15700,0
|
|
20241223,093600,14069770,15700,15680,15700,15680,3
|
|
20241223,093500,14022700,15700,15700,15700,15700,0
|
|
20241223,093400,14022700,15700,15700,15700,15700,100
|
|
20241223,093300,12452700,15700,15700,15700,15700,0
|
|
20241223,093200,12452700,15700,15700,15700,15700,1
|
|
20241223,093100,12437000,15650,15650,15650,15650,0
|
|
20241223,093000,12437000,15650,15650,15650,15650,0
|
|
20241223,092900,12437000,15650,15650,15650,15650,38
|
|
20241223,092800,11842300,15620,15660,15660,15620,42
|
|
20241223,092700,11185020,15650,15650,15650,15650,16
|
|
20241223,092600,10934620,15640,15630,15640,15630,27
|
|
20241223,092500,10512600,15600,15600,15600,15600,0
|
|
20241223,092400,10512600,15600,15600,15600,15600,1
|
|
20241223,092300,10497000,15590,15590,15590,15590,0
|
|
20241223,092200,10497000,15590,15590,15590,15590,7
|
|
20241223,092100,10387870,15590,15590,15590,15590,10
|
|
20241223,092000,10231970,15590,15570,15590,15570,21
|
|
20241223,091900,9904630,15570,15570,15570,15570,8
|
|
20241223,091800,9780070,15610,15610,15610,15560,62
|
|
20241223,091700,8813000,15610,15610,15610,15610,1
|
|
20241223,091600,8797390,15610,15650,15650,15610,35
|
|
20241223,091500,8250040,15580,15560,15580,15550,443
|
|
20241223,091400,1354760,15570,15570,15570,15570,0
|
|
20241223,091300,1354760,15570,15570,15570,15570,0
|
|
20241223,091200,1354760,15570,15570,15570,15570,0
|
|
20241223,091100,1354760,15570,15570,15570,15570,0
|
|
20241223,091000,1354760,15570,15570,15570,15570,33
|
|
20241223,090900,840950,15570,15570,15570,15570,0
|
|
20241223,090800,840950,15570,15570,15570,15570,10
|
|
20241223,090700,685250,15570,15570,15570,15570,0
|
|
20241223,090600,685250,15570,15570,15570,15570,9
|
|
20241223,090500,545120,15570,15570,15570,15570,0
|
|
20241223,090400,545120,15570,15570,15570,15570,0
|
|
20241223,090300,545120,15570,15570,15570,15570,12
|
|
20241223,090200,358280,15570,15570,15570,15570,0
|
|
20241223,090100,358280,15570,15570,15570,15570,0
|
|
20241223,090000,358280,15570,15580,15580,15570,23
|