668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,200500,179000060,15710,15710,15710,15710,457
|
|
20241224,200400,179000060,15710,15710,15710,15710,0
|
|
20241224,200300,179000060,15710,15710,15710,15710,0
|
|
20241224,200200,179000060,15710,15710,15710,15710,0
|
|
20241224,200100,179000060,15710,15710,15710,15710,0
|
|
20241224,200000,179000060,15710,15710,15710,15710,0
|
|
20241224,195900,179000060,15710,15710,15710,15710,0
|
|
20241224,195800,179000060,15710,15710,15710,15710,0
|
|
20241224,195700,179000060,15710,15710,15710,15710,0
|
|
20241224,195600,179000060,15710,15710,15710,15710,0
|
|
20241224,195500,179000060,15710,15710,15710,15710,0
|
|
20241224,195400,179000060,15710,15710,15710,15710,0
|
|
20241224,195300,179000060,15710,15710,15710,15710,0
|
|
20241224,195200,179000060,15710,15710,15710,15710,0
|
|
20241224,195100,179000060,15710,15710,15710,15710,0
|
|
20241224,195000,179000060,15710,15710,15710,15710,0
|
|
20241224,194900,179000060,15710,15710,15710,15710,0
|
|
20241224,194800,179000060,15710,15710,15710,15710,0
|
|
20241224,194700,179000060,15710,15710,15710,15710,0
|
|
20241224,194600,179000060,15710,15710,15710,15710,0
|
|
20241224,194500,179000060,15710,15710,15710,15710,0
|
|
20241224,194400,179000060,15710,15710,15710,15710,0
|
|
20241224,194300,179000060,15710,15710,15710,15710,0
|
|
20241224,194200,179000060,15710,15710,15710,15710,0
|
|
20241224,194100,179000060,15710,15710,15710,15710,0
|
|
20241224,194000,179000060,15710,15710,15710,15710,0
|
|
20241224,193900,179000060,15710,15710,15710,15710,0
|
|
20241224,193800,179000060,15710,15710,15710,15710,0
|
|
20241224,193700,179000060,15710,15710,15710,15710,0
|
|
20241224,193600,179000060,15710,15710,15710,15710,0
|
|
20241224,193500,179000060,15710,15710,15710,15710,457
|
|
20241224,193400,179000060,15710,15710,15710,15710,0
|
|
20241224,193300,179000060,15710,15710,15710,15710,0
|
|
20241224,193200,179000060,15710,15710,15710,15710,0
|
|
20241224,193100,179000060,15710,15710,15710,15710,0
|
|
20241224,193000,179000060,15710,15710,15710,15710,0
|
|
20241224,192900,179000060,15710,15710,15710,15710,0
|
|
20241224,192800,179000060,15710,15710,15710,15710,0
|
|
20241224,192700,179000060,15710,15710,15710,15710,0
|
|
20241224,192600,179000060,15710,15710,15710,15710,0
|
|
20241224,192500,179000060,15710,15710,15710,15710,0
|
|
20241224,192400,179000060,15710,15710,15710,15710,0
|
|
20241224,192300,179000060,15710,15710,15710,15710,0
|
|
20241224,192200,179000060,15710,15710,15710,15710,0
|
|
20241224,192100,179000060,15710,15710,15710,15710,0
|
|
20241224,192000,179000060,15710,15710,15710,15710,0
|
|
20241224,191900,179000060,15710,15710,15710,15710,0
|
|
20241224,191800,179000060,15710,15710,15710,15710,0
|
|
20241224,191700,179000060,15710,15710,15710,15710,0
|
|
20241224,191600,179000060,15710,15710,15710,15710,0
|
|
20241224,191500,179000060,15710,15710,15710,15710,0
|
|
20241224,191400,179000060,15710,15710,15710,15710,0
|
|
20241224,191300,179000060,15710,15710,15710,15710,0
|
|
20241224,191200,179000060,15710,15710,15710,15710,0
|
|
20241224,191100,179000060,15710,15710,15710,15710,0
|
|
20241224,191000,179000060,15710,15710,15710,15710,0
|
|
20241224,190900,179000060,15710,15710,15710,15710,0
|
|
20241224,190800,179000060,15710,15710,15710,15710,0
|
|
20241224,190700,179000060,15710,15710,15710,15710,0
|
|
20241224,190600,179000060,15710,15710,15710,15710,0
|
|
20241224,190500,179000060,15710,15710,15710,15710,457
|
|
20241224,190400,179000060,15710,15710,15710,15710,0
|
|
20241224,190300,179000060,15710,15710,15710,15710,0
|
|
20241224,190200,179000060,15710,15710,15710,15710,0
|
|
20241224,190100,179000060,15710,15710,15710,15710,0
|
|
20241224,190000,179000060,15710,15710,15710,15710,0
|
|
20241224,185900,179000060,15710,15710,15710,15710,0
|
|
20241224,185800,179000060,15710,15710,15710,15710,0
|
|
20241224,185700,179000060,15710,15710,15710,15710,0
|
|
20241224,185600,179000060,15710,15710,15710,15710,0
|
|
20241224,185500,179000060,15710,15710,15710,15710,0
|
|
20241224,185400,179000060,15710,15710,15710,15710,0
|
|
20241224,185300,179000060,15710,15710,15710,15710,0
|
|
20241224,185200,179000060,15710,15710,15710,15710,0
|
|
20241224,185100,179000060,15710,15710,15710,15710,0
|
|
20241224,185000,179000060,15710,15710,15710,15710,0
|
|
20241224,184900,179000060,15710,15710,15710,15710,0
|
|
20241224,184800,179000060,15710,15710,15710,15710,0
|
|
20241224,184700,179000060,15710,15710,15710,15710,0
|
|
20241224,184600,179000060,15710,15710,15710,15710,0
|
|
20241224,184500,179000060,15710,15710,15710,15710,0
|
|
20241224,184400,179000060,15710,15710,15710,15710,0
|
|
20241224,184300,179000060,15710,15710,15710,15710,0
|
|
20241224,184200,179000060,15710,15710,15710,15710,0
|
|
20241224,184100,179000060,15710,15710,15710,15710,0
|
|
20241224,184000,179000060,15710,15710,15710,15710,0
|
|
20241224,183900,179000060,15710,15710,15710,15710,0
|
|
20241224,183800,179000060,15710,15710,15710,15710,0
|
|
20241224,183700,179000060,15710,15710,15710,15710,0
|
|
20241224,183600,179000060,15710,15710,15710,15710,0
|
|
20241224,183500,179000060,15710,15710,15710,15710,457
|
|
20241224,183400,179000060,15710,15710,15710,15710,0
|
|
20241224,183300,179000060,15710,15710,15710,15710,0
|
|
20241224,183200,179000060,15710,15710,15710,15710,0
|
|
20241224,183100,179000060,15710,15710,15710,15710,0
|
|
20241224,183000,179000060,15710,15710,15710,15710,0
|
|
20241224,182900,179000060,15710,15710,15710,15710,0
|
|
20241224,182800,179000060,15710,15710,15710,15710,0
|
|
20241224,182700,179000060,15710,15710,15710,15710,0
|
|
20241224,182600,179000060,15710,15710,15710,15710,0
|
|
20241224,182500,179000060,15710,15710,15710,15710,0
|
|
20241224,182400,179000060,15710,15710,15710,15710,0
|
|
20241224,182300,179000060,15710,15710,15710,15710,0
|
|
20241224,182200,179000060,15710,15710,15710,15710,0
|
|
20241224,182100,179000060,15710,15710,15710,15710,0
|
|
20241224,182000,179000060,15710,15710,15710,15710,0
|
|
20241224,181900,179000060,15710,15710,15710,15710,0
|
|
20241224,181800,179000060,15710,15710,15710,15710,0
|
|
20241224,181700,179000060,15710,15710,15710,15710,0
|
|
20241224,181600,179000060,15710,15710,15710,15710,0
|
|
20241224,181500,179000060,15710,15710,15710,15710,0
|
|
20241224,181400,179000060,15710,15710,15710,15710,0
|
|
20241224,181300,179000060,15710,15710,15710,15710,0
|
|
20241224,181200,179000060,15710,15710,15710,15710,0
|
|
20241224,181100,179000060,15710,15710,15710,15710,0
|
|
20241224,181000,179000060,15710,15710,15710,15710,0
|
|
20241224,180900,179000060,15710,15710,15710,15710,0
|
|
20241224,180800,179000060,15710,15710,15710,15710,0
|
|
20241224,180700,179000060,15710,15710,15710,15710,0
|
|
20241224,180600,179000060,15710,15710,15710,15710,0
|
|
20241224,180500,179000060,15710,15710,15710,15710,457
|
|
20241224,180400,179000060,15710,15710,15710,15710,0
|
|
20241224,180300,179000060,15710,15710,15710,15710,0
|
|
20241224,180200,179000060,15710,15710,15710,15710,0
|
|
20241224,180100,179000060,15710,15710,15710,15710,0
|
|
20241224,180000,179000060,15710,15710,15710,15710,0
|
|
20241224,175900,179000060,15710,15710,15710,15710,0
|
|
20241224,175800,179000060,15710,15710,15710,15710,0
|
|
20241224,175700,179000060,15710,15710,15710,15710,0
|
|
20241224,175600,179000060,15710,15710,15710,15710,0
|
|
20241224,175500,179000060,15710,15710,15710,15710,0
|
|
20241224,175400,179000060,15710,15710,15710,15710,0
|
|
20241224,175300,179000060,15710,15710,15710,15710,0
|
|
20241224,175200,179000060,15710,15710,15710,15710,0
|
|
20241224,175100,179000060,15710,15710,15710,15710,0
|
|
20241224,175000,179000060,15710,15710,15710,15710,0
|
|
20241224,174900,179000060,15710,15710,15710,15710,0
|
|
20241224,174800,179000060,15710,15710,15710,15710,0
|
|
20241224,174700,179000060,15710,15710,15710,15710,0
|
|
20241224,174600,179000060,15710,15710,15710,15710,0
|
|
20241224,174500,179000060,15710,15710,15710,15710,0
|
|
20241224,174400,179000060,15710,15710,15710,15710,0
|
|
20241224,174300,179000060,15710,15710,15710,15710,0
|
|
20241224,174200,179000060,15710,15710,15710,15710,0
|
|
20241224,174100,179000060,15710,15710,15710,15710,0
|
|
20241224,174000,179000060,15710,15710,15710,15710,0
|
|
20241224,173900,179000060,15710,15710,15710,15710,0
|
|
20241224,173800,179000060,15710,15710,15710,15710,0
|
|
20241224,173700,179000060,15710,15710,15710,15710,0
|
|
20241224,173600,179000060,15710,15710,15710,15710,0
|
|
20241224,173500,179000060,15710,15710,15710,15710,457
|
|
20241224,173400,179000060,15710,15710,15710,15710,0
|
|
20241224,173300,179000060,15710,15710,15710,15710,0
|
|
20241224,173200,179000060,15710,15710,15710,15710,0
|
|
20241224,173100,179000060,15710,15710,15710,15710,0
|
|
20241224,173000,179000060,15710,15710,15710,15710,0
|
|
20241224,172900,179000060,15710,15710,15710,15710,0
|
|
20241224,172800,179000060,15710,15710,15710,15710,0
|
|
20241224,172700,179000060,15710,15710,15710,15710,0
|
|
20241224,172600,179000060,15710,15710,15710,15710,0
|
|
20241224,172500,179000060,15710,15710,15710,15710,0
|
|
20241224,172400,179000060,15710,15710,15710,15710,0
|
|
20241224,172300,179000060,15710,15710,15710,15710,0
|
|
20241224,172200,179000060,15710,15710,15710,15710,0
|
|
20241224,172100,179000060,15710,15710,15710,15710,0
|
|
20241224,172000,179000060,15710,15710,15710,15710,0
|
|
20241224,171900,179000060,15710,15710,15710,15710,0
|
|
20241224,171800,179000060,15710,15710,15710,15710,0
|
|
20241224,171700,179000060,15710,15710,15710,15710,0
|
|
20241224,171600,179000060,15710,15710,15710,15710,0
|
|
20241224,171500,179000060,15710,15710,15710,15710,0
|
|
20241224,171400,179000060,15710,15710,15710,15710,0
|
|
20241224,171300,179000060,15710,15710,15710,15710,0
|
|
20241224,171200,179000060,15710,15710,15710,15710,0
|
|
20241224,171100,179000060,15710,15710,15710,15710,0
|
|
20241224,171000,179000060,15710,15710,15710,15710,0
|
|
20241224,170900,179000060,15710,15710,15710,15710,0
|
|
20241224,170800,179000060,15710,15710,15710,15710,0
|
|
20241224,170700,179000060,15710,15710,15710,15710,0
|
|
20241224,170600,179000060,15710,15710,15710,15710,0
|
|
20241224,170500,179000060,15710,15710,15710,15710,457
|
|
20241224,170400,179000060,15710,15710,15710,15710,0
|
|
20241224,170300,179000060,15710,15710,15710,15710,0
|
|
20241224,170200,179000060,15710,15710,15710,15710,0
|
|
20241224,170100,179000060,15710,15710,15710,15710,0
|
|
20241224,170000,179000060,15710,15710,15710,15710,0
|
|
20241224,165900,179000060,15710,15710,15710,15710,0
|
|
20241224,165800,179000060,15710,15710,15710,15710,0
|
|
20241224,165700,179000060,15710,15710,15710,15710,0
|
|
20241224,165600,179000060,15710,15710,15710,15710,0
|
|
20241224,165500,179000060,15710,15710,15710,15710,0
|
|
20241224,165400,179000060,15710,15710,15710,15710,0
|
|
20241224,165300,179000060,15710,15710,15710,15710,0
|
|
20241224,165200,179000060,15710,15710,15710,15710,0
|
|
20241224,165100,179000060,15710,15710,15710,15710,0
|
|
20241224,165000,179000060,15710,15710,15710,15710,0
|
|
20241224,164900,179000060,15710,15710,15710,15710,0
|
|
20241224,164800,179000060,15710,15710,15710,15710,0
|
|
20241224,164700,179000060,15710,15710,15710,15710,0
|
|
20241224,164600,179000060,15710,15710,15710,15710,0
|
|
20241224,164500,179000060,15710,15710,15710,15710,0
|
|
20241224,164400,179000060,15710,15710,15710,15710,0
|
|
20241224,164300,179000060,15710,15710,15710,15710,0
|
|
20241224,164200,179000060,15710,15710,15710,15710,0
|
|
20241224,164100,179000060,15710,15710,15710,15710,0
|
|
20241224,164000,179000060,15710,15710,15710,15710,0
|
|
20241224,163900,179000060,15710,15710,15710,15710,0
|
|
20241224,163800,179000060,15710,15710,15710,15710,0
|
|
20241224,163700,179000060,15710,15710,15710,15710,0
|
|
20241224,163600,179000060,15710,15710,15710,15710,0
|
|
20241224,163500,179000060,15710,15710,15710,15710,457
|
|
20241224,163400,179000060,15710,15710,15710,15710,0
|
|
20241224,163300,179000060,15710,15710,15710,15710,0
|
|
20241224,163200,179000060,15710,15710,15710,15710,0
|
|
20241224,163100,179000060,15710,15710,15710,15710,0
|
|
20241224,163000,179000060,15710,15710,15710,15710,0
|
|
20241224,162900,179000060,15710,15710,15710,15710,0
|
|
20241224,162800,179000060,15710,15710,15710,15710,0
|
|
20241224,162700,179000060,15710,15710,15710,15710,0
|
|
20241224,162600,179000060,15710,15710,15710,15710,0
|
|
20241224,162500,179000060,15710,15710,15710,15710,0
|
|
20241224,162400,179000060,15710,15710,15710,15710,0
|
|
20241224,162300,179000060,15710,15710,15710,15710,0
|
|
20241224,162200,179000060,15710,15710,15710,15710,0
|
|
20241224,162100,179000060,15710,15710,15710,15710,0
|
|
20241224,162000,179000060,15710,15710,15710,15710,0
|
|
20241224,161900,179000060,15710,15710,15710,15710,0
|
|
20241224,161800,179000060,15710,15710,15710,15710,0
|
|
20241224,161700,179000060,15710,15710,15710,15710,0
|
|
20241224,161600,179000060,15710,15710,15710,15710,0
|
|
20241224,161500,179000060,15710,15710,15710,15710,0
|
|
20241224,161400,179000060,15710,15710,15710,15710,0
|
|
20241224,161300,179000060,15710,15710,15710,15710,0
|
|
20241224,161200,179000060,15710,15710,15710,15710,0
|
|
20241224,161100,179000060,15710,15710,15710,15710,0
|
|
20241224,161000,179000060,15710,15710,15710,15710,0
|
|
20241224,160900,179000060,15710,15710,15710,15710,0
|
|
20241224,160800,179000060,15710,15710,15710,15710,0
|
|
20241224,160700,179000060,15710,15710,15710,15710,0
|
|
20241224,160600,179000060,15710,15710,15710,15710,0
|
|
20241224,160500,179000060,15710,15710,15710,15710,457
|
|
20241224,160400,179000060,15710,15710,15710,15710,0
|
|
20241224,160300,179000060,15710,15710,15710,15710,0
|
|
20241224,160200,179000060,15710,15710,15710,15710,0
|
|
20241224,160100,179000060,15710,15710,15710,15710,0
|
|
20241224,160000,179000060,15710,15710,15710,15710,0
|
|
20241224,155900,179000060,15710,15710,15710,15710,0
|
|
20241224,155800,179000060,15710,15710,15710,15710,0
|
|
20241224,155700,179000060,15710,15710,15710,15710,0
|
|
20241224,155600,179000060,15710,15710,15710,15710,0
|
|
20241224,155500,179000060,15710,15710,15710,15710,0
|
|
20241224,155400,179000060,15710,15710,15710,15710,0
|
|
20241224,155300,179000060,15710,15710,15710,15710,0
|
|
20241224,155200,179000060,15710,15710,15710,15710,0
|
|
20241224,155100,179000060,15710,15710,15710,15710,0
|
|
20241224,155000,179000060,15710,15710,15710,15710,0
|
|
20241224,154900,179000060,15710,15710,15710,15710,0
|
|
20241224,154800,179000060,15710,15710,15710,15710,0
|
|
20241224,154700,179000060,15710,15710,15710,15710,0
|
|
20241224,154600,179000060,15710,15710,15710,15710,0
|
|
20241224,154500,179000060,15710,15710,15710,15710,0
|
|
20241224,154400,179000060,15710,15710,15710,15710,0
|
|
20241224,154300,179000060,15710,15710,15710,15710,0
|
|
20241224,154200,179000060,15710,15710,15710,15710,0
|
|
20241224,154100,179000060,15710,15710,15710,15710,0
|
|
20241224,154000,179000060,15710,15710,15710,15710,0
|
|
20241224,153900,179000060,15710,15710,15710,15710,0
|
|
20241224,153800,179000060,15710,15710,15710,15710,0
|
|
20241224,153700,179000060,15710,15710,15710,15710,0
|
|
20241224,153600,179000060,15710,15710,15710,15710,0
|
|
20241224,153500,179000060,15710,15710,15710,15710,457
|
|
20241224,153400,179000060,15710,15710,15710,15710,0
|
|
20241224,153300,179000060,15710,15710,15710,15710,0
|
|
20241224,153200,179000060,15710,15710,15710,15710,0
|
|
20241224,153100,179000060,15710,15710,15710,15710,0
|
|
20241224,153000,179000060,15710,15710,15710,15710,457
|
|
20241224,152900,171820590,15730,15730,15730,15730,0
|
|
20241224,152800,171820590,15730,15730,15730,15730,0
|
|
20241224,152700,171820590,15730,15730,15730,15730,0
|
|
20241224,152600,171820590,15730,15730,15730,15730,0
|
|
20241224,152500,171820590,15730,15730,15730,15730,0
|
|
20241224,152400,171820590,15730,15730,15730,15730,0
|
|
20241224,152300,171820590,15730,15730,15730,15730,0
|
|
20241224,152200,171820590,15730,15730,15730,15730,0
|
|
20241224,152100,171820590,15730,15730,15730,15730,0
|
|
20241224,152000,171820590,15730,15730,15730,15730,0
|
|
20241224,151900,171820590,15730,15730,15730,15730,23
|
|
20241224,151800,171458800,15730,15730,15730,15730,4
|
|
20241224,151700,171395880,15730,15740,15740,15730,12
|
|
20241224,151600,171207060,15750,15750,15750,15750,684
|
|
20241224,151500,160434060,15750,15750,15750,15750,1
|
|
20241224,151400,160418310,15750,15750,15750,15750,0
|
|
20241224,151300,160418310,15750,15750,15760,15750,75
|
|
20241224,151200,159237050,15770,15770,15770,15770,0
|
|
20241224,151100,159237050,15770,15770,15770,15770,0
|
|
20241224,151000,159237050,15770,15770,15770,15770,0
|
|
20241224,150900,159237050,15770,15770,15770,15770,0
|
|
20241224,150800,159237050,15770,15770,15770,15770,0
|
|
20241224,150700,159237050,15770,15770,15770,15770,0
|
|
20241224,150600,159237050,15770,15770,15770,15770,0
|
|
20241224,150500,159237050,15770,15770,15770,15770,0
|
|
20241224,150400,159237050,15770,15770,15770,15770,0
|
|
20241224,150300,159237050,15770,15770,15770,15770,1
|
|
20241224,150200,159221280,15760,15760,15760,15760,66
|
|
20241224,150100,158181120,15760,15760,15760,15760,1
|
|
20241224,150000,158165360,15750,15750,15750,15750,0
|
|
20241224,145900,158165360,15750,15760,15760,15750,8
|
|
20241224,145800,158039340,15760,15760,15760,15760,0
|
|
20241224,145700,158039340,15760,15760,15760,15760,0
|
|
20241224,145600,158039340,15760,15760,15760,15760,0
|
|
20241224,145500,158039340,15760,15760,15760,15760,0
|
|
20241224,145400,158039340,15760,15760,15760,15760,2
|
|
20241224,145300,158007820,15760,15760,15760,15760,0
|
|
20241224,145200,158007820,15760,15760,15760,15760,0
|
|
20241224,145100,158007820,15760,15760,15760,15760,17
|
|
20241224,145000,157739900,15760,15760,15760,15760,0
|
|
20241224,144900,157739900,15760,15760,15760,15760,1
|
|
20241224,144800,157724140,15750,15750,15750,15750,0
|
|
20241224,144700,157724140,15750,15750,15750,15750,0
|
|
20241224,144600,157724140,15750,15750,15750,15750,0
|
|
20241224,144500,157724140,15750,15750,15750,15750,0
|
|
20241224,144400,157724140,15750,15750,15750,15750,0
|
|
20241224,144300,157724140,15750,15750,15750,15750,11
|
|
20241224,144200,157550890,15760,15760,15760,15760,0
|
|
20241224,144100,157550890,15760,15760,15760,15760,0
|
|
20241224,144000,157550890,15760,15760,15760,15760,0
|
|
20241224,143900,157550890,15760,15760,15760,15760,3
|
|
20241224,143800,157503610,15780,15780,15780,15780,0
|
|
20241224,143700,157503610,15780,15780,15780,15780,0
|
|
20241224,143600,157503610,15780,15780,15780,15780,0
|
|
20241224,143500,157503610,15780,15780,15780,15780,32
|
|
20241224,143400,156998650,15770,15770,15770,15770,0
|
|
20241224,143300,156998650,15770,15770,15770,15770,0
|
|
20241224,143200,156998650,15770,15770,15770,15770,0
|
|
20241224,143100,156998650,15770,15770,15770,15770,0
|
|
20241224,143000,156998650,15770,15780,15780,15770,131
|
|
20241224,142900,154931930,15790,15790,15790,15790,5
|
|
20241224,142800,154852980,15790,15790,15790,15790,0
|
|
20241224,142700,154852980,15790,15790,15790,15790,0
|
|
20241224,142600,154852980,15790,15790,15790,15790,0
|
|
20241224,142500,154852980,15790,15790,15790,15790,0
|
|
20241224,142400,154852980,15790,15790,15790,15790,0
|
|
20241224,142300,154852980,15790,15790,15790,15790,0
|
|
20241224,142200,154852980,15790,15790,15790,15790,0
|
|
20241224,142100,154852980,15790,15790,15790,15790,0
|
|
20241224,142000,154852980,15790,15790,15790,15790,0
|
|
20241224,141900,154852980,15790,15790,15790,15790,0
|
|
20241224,141800,154852980,15790,15790,15790,15790,0
|
|
20241224,141700,154852980,15790,15790,15790,15790,0
|
|
20241224,141600,154852980,15790,15790,15790,15790,6
|
|
20241224,141500,154758240,15790,15790,15790,15790,0
|
|
20241224,141400,154758240,15790,15790,15790,15790,0
|
|
20241224,141300,154758240,15790,15790,15790,15790,0
|
|
20241224,141200,154758240,15790,15790,15790,15790,0
|
|
20241224,141100,154758240,15790,15790,15790,15790,0
|
|
20241224,141000,154758240,15790,15790,15790,15790,0
|
|
20241224,140900,154758240,15790,15790,15790,15790,0
|
|
20241224,140800,154758240,15790,15790,15790,15790,0
|
|
20241224,140700,154758240,15790,15790,15790,15790,0
|
|
20241224,140600,154758240,15790,15790,15790,15790,0
|
|
20241224,140500,154758240,15790,15790,15790,15790,8
|
|
20241224,140400,154631920,15780,15780,15780,15780,0
|
|
20241224,140300,154631920,15780,15780,15780,15780,0
|
|
20241224,140200,154631920,15780,15780,15780,15780,87
|
|
20241224,140100,153259060,15780,15780,15780,15780,8
|
|
20241224,140000,153132820,15770,15770,15770,15770,10
|
|
20241224,135900,152975120,15770,15770,15770,15770,0
|
|
20241224,135800,152975120,15770,15770,15770,15770,0
|
|
20241224,135700,152975120,15770,15770,15770,15770,0
|
|
20241224,135600,152975120,15770,15770,15770,15770,0
|
|
20241224,135500,152975120,15770,15770,15770,15770,0
|
|
20241224,135400,152975120,15770,15770,15770,15770,0
|
|
20241224,135300,152975120,15770,15770,15770,15770,1
|
|
20241224,135200,152959350,15770,15770,15770,15770,2
|
|
20241224,135100,152927810,15770,15770,15770,15770,0
|
|
20241224,135000,152927810,15770,15770,15770,15770,0
|
|
20241224,134900,152927810,15770,15770,15770,15770,0
|
|
20241224,134800,152927810,15770,15770,15770,15770,0
|
|
20241224,134700,152927810,15770,15770,15770,15770,0
|
|
20241224,134600,152927810,15770,15770,15770,15770,0
|
|
20241224,134500,152927810,15770,15770,15770,15770,0
|
|
20241224,134400,152927810,15770,15770,15770,15770,0
|
|
20241224,134300,152927810,15770,15770,15770,15770,0
|
|
20241224,134200,152927810,15770,15760,15770,15760,33
|
|
20241224,134100,152407410,15760,15760,15760,15760,8
|
|
20241224,134000,152281330,15760,15760,15760,15760,54
|
|
20241224,133900,151430290,15750,15750,15750,15750,238
|
|
20241224,133800,147681790,15740,15740,15740,15740,0
|
|
20241224,133700,147681790,15740,15740,15740,15740,0
|
|
20241224,133600,147681790,15740,15740,15740,15740,1
|
|
20241224,133500,147666050,15740,15750,15750,15740,224
|
|
20241224,133400,144138300,15750,15750,15750,15750,17
|
|
20241224,133300,143870550,15750,15750,15750,15750,50
|
|
20241224,133200,143083050,15740,15740,15740,15740,0
|
|
20241224,133100,143083050,15740,15740,15740,15740,0
|
|
20241224,133000,143083050,15740,15740,15740,15740,0
|
|
20241224,132900,143083050,15740,15740,15740,15740,0
|
|
20241224,132800,143083050,15740,15740,15740,15740,0
|
|
20241224,132700,143083050,15740,15740,15740,15740,0
|
|
20241224,132600,143083050,15740,15740,15740,15740,23
|
|
20241224,132500,142721030,15740,15740,15740,15740,26
|
|
20241224,132400,142311790,15740,15740,15740,15740,0
|
|
20241224,132300,142311790,15740,15740,15740,15740,0
|
|
20241224,132200,142311790,15740,15740,15740,15740,50
|
|
20241224,132100,141524790,15740,15740,15740,15740,0
|
|
20241224,132000,141524790,15740,15750,15750,15740,169
|
|
20241224,131900,138863600,15750,15750,15750,15750,0
|
|
20241224,131800,138863600,15750,15750,15750,15750,0
|
|
20241224,131700,138863600,15750,15750,15750,15750,0
|
|
20241224,131600,138863600,15750,15750,15750,15750,0
|
|
20241224,131500,138863600,15750,15750,15750,15750,0
|
|
20241224,131400,138863600,15750,15750,15750,15750,0
|
|
20241224,131300,138863600,15750,15750,15750,15750,0
|
|
20241224,131200,138863600,15750,15750,15750,15750,29
|
|
20241224,131100,138406850,15760,15760,15760,15760,1
|
|
20241224,131000,138391090,15750,15760,15760,15750,950
|
|
20241224,130900,123419210,15760,15760,15760,15760,0
|
|
20241224,130800,123419210,15760,15760,15760,15760,0
|
|
20241224,130700,123419210,15760,15760,15760,15760,0
|
|
20241224,130600,123419210,15760,15760,15760,15760,13
|
|
20241224,130500,123214330,15760,15760,15760,15760,0
|
|
20241224,130400,123214330,15760,15760,15760,15760,0
|
|
20241224,130300,123214330,15760,15760,15760,15760,0
|
|
20241224,130200,123214330,15760,15760,15760,15760,0
|
|
20241224,130100,123214330,15760,15760,15760,15760,0
|
|
20241224,130000,123214330,15760,15760,15760,15760,0
|
|
20241224,125900,123214330,15760,15760,15760,15760,0
|
|
20241224,125800,123214330,15760,15760,15760,15760,0
|
|
20241224,125700,123214330,15760,15760,15760,15760,0
|
|
20241224,125600,123214330,15760,15760,15760,15760,10
|
|
20241224,125500,123056730,15770,15770,15770,15770,0
|
|
20241224,125400,123056730,15770,15780,15780,15770,8
|
|
20241224,125300,122930560,15770,15770,15770,15770,0
|
|
20241224,125200,122930560,15770,15770,15770,15770,9
|
|
20241224,125100,122788630,15770,15770,15770,15770,14
|
|
20241224,125000,122567850,15770,15770,15770,15770,10
|
|
20241224,124900,122410150,15770,15770,15770,15770,0
|
|
20241224,124800,122410150,15770,15770,15770,15770,9
|
|
20241224,124700,122268220,15770,15770,15770,15770,0
|
|
20241224,124600,122268220,15770,15770,15770,15770,3
|
|
20241224,124500,122220910,15770,15770,15770,15770,9
|
|
20241224,124400,122078980,15770,15770,15770,15770,0
|
|
20241224,124300,122078980,15770,15770,15770,15770,10
|
|
20241224,124200,121921280,15770,15770,15770,15770,0
|
|
20241224,124100,121921280,15770,15770,15770,15770,9
|
|
20241224,124000,121779350,15780,15780,15780,15780,0
|
|
20241224,123900,121779350,15780,15780,15780,15780,33
|
|
20241224,123800,121258610,15780,15780,15780,15780,0
|
|
20241224,123700,121258610,15780,15780,15780,15780,10
|
|
20241224,123600,121100810,15780,15780,15780,15780,0
|
|
20241224,123500,121100810,15780,15780,15780,15780,0
|
|
20241224,123400,121100810,15780,15790,15790,15780,10
|
|
20241224,123300,120943000,15780,15780,15780,15780,0
|
|
20241224,123200,120943000,15780,15780,15780,15780,10
|
|
20241224,123100,120785200,15790,15790,15790,15790,3
|
|
20241224,123000,120737830,15780,15790,15790,15780,11
|
|
20241224,122900,120564240,15780,15780,15780,15780,0
|
|
20241224,122800,120564240,15780,15780,15780,15780,9
|
|
20241224,122700,120422220,15790,15790,15790,15790,5
|
|
20241224,122600,120343270,15790,15790,15790,15790,1
|
|
20241224,122500,120327480,15780,15780,15780,15780,9
|
|
20241224,122400,120185460,15780,15780,15780,15780,0
|
|
20241224,122300,120185460,15780,15780,15780,15780,10
|
|
20241224,122200,120027660,15780,15780,15780,15780,0
|
|
20241224,122100,120027660,15780,15780,15780,15780,9
|
|
20241224,122000,119885640,15780,15780,15780,15780,0
|
|
20241224,121900,119885640,15780,15780,15780,15780,9
|
|
20241224,121800,119743620,15780,15780,15780,15780,0
|
|
20241224,121700,119743620,15780,15780,15780,15780,10
|
|
20241224,121600,119585820,15780,15780,15780,15780,0
|
|
20241224,121500,119585820,15780,15780,15780,15780,0
|
|
20241224,121400,119585820,15780,15780,15780,15780,9
|
|
20241224,121300,119443800,15790,15770,15820,15770,602
|
|
20241224,121200,109947350,15760,15760,15760,15760,9
|
|
20241224,121100,109805510,15760,15760,15760,15760,14
|
|
20241224,121000,109584870,15760,15770,15770,15760,193
|
|
20241224,120900,106541460,15770,15770,15770,15770,0
|
|
20241224,120800,106541460,15770,15770,15770,15770,9
|
|
20241224,120700,106399530,15770,15770,15770,15770,0
|
|
20241224,120600,106399530,15770,15770,15770,15770,9
|
|
20241224,120500,106257600,15770,15770,15770,15770,0
|
|
20241224,120400,106257600,15770,15770,15770,15770,0
|
|
20241224,120300,106257600,15770,15770,15770,15770,9
|
|
20241224,120200,106115670,15770,15770,15770,15770,0
|
|
20241224,120100,106115670,15770,15770,15770,15770,16
|
|
20241224,120000,105863350,15770,15770,15770,15770,0
|
|
20241224,115900,105863350,15770,15770,15770,15770,21
|
|
20241224,115800,105532180,15770,15770,15770,15770,0
|
|
20241224,115700,105532180,15770,15770,15770,15770,9
|
|
20241224,115600,105390250,15770,15770,15770,15770,0
|
|
20241224,115500,105390250,15770,15780,15780,15770,2
|
|
20241224,115400,105358700,15770,15770,15770,15770,10
|
|
20241224,115300,105201000,15770,15770,15770,15770,0
|
|
20241224,115200,105201000,15770,15780,15780,15770,10
|
|
20241224,115100,105043290,15770,15770,15770,15770,0
|
|
20241224,115000,105043290,15770,15770,15770,15770,9
|
|
20241224,114900,104901360,15770,15770,15770,15770,0
|
|
20241224,114800,104901360,15770,15770,15770,15770,10
|
|
20241224,114700,104743660,15770,15770,15770,15770,0
|
|
20241224,114600,104743660,15770,15770,15770,15770,9
|
|
20241224,114500,104601730,15770,15770,15770,15770,0
|
|
20241224,114400,104601730,15770,15770,15770,15770,0
|
|
20241224,114300,104601730,15770,15770,15770,15770,9
|
|
20241224,114200,104459800,15770,15770,15770,15770,7
|
|
20241224,114100,104349410,15770,15770,15770,15770,10
|
|
20241224,114000,104191710,15770,15770,15770,15770,0
|
|
20241224,113900,104191710,15770,15770,15770,15770,9
|
|
20241224,113800,104049780,15770,15770,15770,15770,0
|
|
20241224,113700,104049780,15770,15770,15770,15770,9
|
|
20241224,113600,103907850,15770,15770,15770,15770,0
|
|
20241224,113500,103907850,15770,15770,15770,15770,10
|
|
20241224,113400,103750150,15770,15770,15770,15770,0
|
|
20241224,113300,103750150,15770,15770,15770,15770,0
|
|
20241224,113200,103750150,15770,15770,15770,15770,9
|
|
20241224,113100,103608220,15770,15770,15770,15770,0
|
|
20241224,113000,103608220,15770,15770,15770,15770,9
|
|
20241224,112900,103466290,15770,15770,15770,15770,34
|
|
20241224,112800,102930110,15780,15770,15780,15770,43
|
|
20241224,112700,102251960,15770,15760,15770,15760,99
|
|
20241224,112600,100690870,15760,15760,15760,15760,39
|
|
20241224,112500,100076230,15760,15750,15770,15750,151
|
|
20241224,112400,97696500,15750,15750,15750,15750,34
|
|
20241224,112300,97161000,15750,15750,15750,15750,39
|
|
20241224,112200,96546750,15750,15750,15750,15750,30
|
|
20241224,112100,96074250,15750,15750,15750,15750,53
|
|
20241224,112000,95239500,15750,15750,15760,15750,51
|
|
20241224,111900,94436040,15750,15750,15750,15750,41
|
|
20241224,111800,93790290,15750,15750,15750,15750,43
|
|
20241224,111700,93113040,15750,15750,15760,15750,13
|
|
20241224,111600,92908280,15760,15760,15760,15760,1
|
|
20241224,111500,92892520,15750,15750,15750,15750,10
|
|
20241224,111400,92735020,15750,15750,15750,15750,0
|
|
20241224,111300,92735020,15750,15750,15750,15750,0
|
|
20241224,111200,92735020,15750,15750,15750,15750,9
|
|
20241224,111100,92593270,15750,15750,15750,15750,0
|
|
20241224,111000,92593270,15750,15750,15750,15750,474
|
|
20241224,110900,85127770,15750,15750,15750,15750,0
|
|
20241224,110800,85127770,15750,15750,15750,15750,9
|
|
20241224,110700,84986020,15760,15760,15760,15760,0
|
|
20241224,110600,84986020,15760,15750,15760,15750,11
|
|
20241224,110500,84812760,15750,15750,15750,15750,0
|
|
20241224,110400,84812760,15750,15750,15750,15750,9
|
|
20241224,110300,84671010,15760,15760,15760,15760,1
|
|
20241224,110200,84655250,15750,15750,15750,15750,0
|
|
20241224,110100,84655250,15750,15760,15760,15750,34
|
|
20241224,110000,84119500,15750,15750,15750,15750,0
|
|
20241224,105900,84119500,15750,15760,15760,15750,110
|
|
20241224,105800,82386000,15750,15750,15750,15750,0
|
|
20241224,105700,82386000,15750,15750,15750,15750,9
|
|
20241224,105600,82244250,15750,15750,15750,15750,13
|
|
20241224,105500,82039500,15750,15750,15750,15750,9
|
|
20241224,105400,81897750,15750,15750,15750,15750,0
|
|
20241224,105300,81897750,15750,15750,15750,15750,0
|
|
20241224,105200,81897750,15750,15750,15750,15750,10
|
|
20241224,105100,81740250,15760,15760,15760,15760,0
|
|
20241224,105000,81740250,15760,15750,15760,15750,10
|
|
20241224,104900,81582740,15760,15760,15760,15760,0
|
|
20241224,104800,81582740,15760,15750,15760,15750,10
|
|
20241224,104700,81425230,15760,15760,15760,15760,11
|
|
20241224,104600,81251870,15760,15760,15760,15760,10
|
|
20241224,104500,81094270,15760,15760,15760,15760,0
|
|
20241224,104400,81094270,15760,15760,15760,15760,9
|
|
20241224,104300,80952430,15760,15760,15760,15760,0
|
|
20241224,104200,80952430,15760,15760,15760,15760,0
|
|
20241224,104100,80952430,15760,15760,15760,15760,9
|
|
20241224,104000,80810590,15760,15760,15760,15760,0
|
|
20241224,103900,80810590,15760,15770,15770,15760,195
|
|
20241224,103800,77735550,15760,15770,15770,15760,249
|
|
20241224,103700,73809020,15760,15760,15760,15760,9
|
|
20241224,103600,73667180,15770,15770,15770,15770,0
|
|
20241224,103500,73667180,15770,15760,15770,15760,10
|
|
20241224,103400,73509570,15770,15770,15770,15770,1
|
|
20241224,103300,73493800,15760,15760,15760,15760,0
|
|
20241224,103200,73493800,15760,15770,15770,15760,50
|
|
20241224,103100,72705420,15780,15780,15780,15780,1
|
|
20241224,103000,72689640,15780,15790,15790,15780,5
|
|
20241224,102900,72610700,15790,15790,15790,15790,7
|
|
20241224,102800,72500170,15780,15770,15780,15770,18
|
|
20241224,102700,72216220,15770,15770,15770,15770,0
|
|
20241224,102600,72216220,15770,15770,15770,15770,10
|
|
20241224,102500,72058520,15780,15780,15780,15780,4
|
|
20241224,102400,71995400,15780,15770,15780,15770,36
|
|
20241224,102300,71427410,15780,15770,15780,15770,342
|
|
20241224,102200,66030670,15770,15770,15770,15770,0
|
|
20241224,102100,66030670,15770,15770,15770,15770,9
|
|
20241224,102000,65888740,15770,15770,15770,15770,0
|
|
20241224,101900,65888740,15770,15770,15770,15770,24
|
|
20241224,101800,65510260,15770,15770,15770,15770,5
|
|
20241224,101700,65431410,15770,15770,15770,15770,9
|
|
20241224,101600,65289480,15770,15770,15770,15770,3
|
|
20241224,101500,65242170,15770,15770,15770,15770,10
|
|
20241224,101400,65084470,15780,15780,15780,15780,1
|
|
20241224,101300,65068690,15770,15770,15770,15770,9
|
|
20241224,101200,64926760,15770,15770,15770,15770,3
|
|
20241224,101100,64879450,15770,15770,15770,15770,0
|
|
20241224,101000,64879450,15770,15780,15780,15770,136
|
|
20241224,100900,62733560,15790,15790,15790,15790,0
|
|
20241224,100800,62733560,15790,15780,15790,15780,38
|
|
20241224,100700,62133630,15780,15780,15780,15780,0
|
|
20241224,100600,62133630,15780,15780,15780,15780,10
|
|
20241224,100500,61975830,15790,15790,15790,15790,0
|
|
20241224,100400,61975830,15790,15780,15790,15780,15
|
|
20241224,100300,61739080,15790,15790,15790,15790,11
|
|
20241224,100200,61565390,15820,15780,15860,15780,39
|
|
20241224,100100,60948890,15780,15780,15780,15770,30
|
|
20241224,100000,60475580,15780,15780,15780,15780,1
|
|
20241224,095900,60459800,15770,15770,15780,15770,11
|
|
20241224,095800,60286320,15770,15810,15820,15770,492
|
|
20241224,095700,52522520,15810,15820,15820,15780,49
|
|
20241224,095600,51748430,15820,15780,15870,15780,62
|
|
20241224,095500,50769170,15780,15760,15780,15760,23
|
|
20241224,095400,50406540,15770,15770,15770,15770,0
|
|
20241224,095300,50406540,15770,15770,15770,15770,61
|
|
20241224,095200,49444570,15780,15780,15780,15780,0
|
|
20241224,095100,49444570,15780,15780,15780,15780,1
|
|
20241224,095000,49428790,15770,15770,15770,15770,10
|
|
20241224,094900,49271090,15780,15780,15780,15780,11
|
|
20241224,094800,49097510,15780,15780,15780,15780,1
|
|
20241224,094700,49081730,15790,15790,15790,15790,6
|
|
20241224,094600,48986990,15800,15810,15870,15800,5
|
|
20241224,094500,48907910,15800,15770,15800,15770,309
|
|
20241224,094400,44034840,15770,15760,15770,15760,11
|
|
20241224,094300,43861470,15770,15760,15770,15760,4
|
|
20241224,094200,43798420,15760,15760,15760,15760,57
|
|
20241224,094100,42900100,15770,15770,15770,15760,10
|
|
20241224,094000,42742410,15770,15750,15770,15750,15
|
|
20241224,093900,42505990,15740,15790,15790,15740,1123
|
|
20241224,093800,24814530,15800,15800,15800,15800,0
|
|
20241224,093700,24814530,15800,15810,15810,15800,13
|
|
20241224,093600,24609120,15870,15870,15870,15870,0
|
|
20241224,093500,24609120,15870,15830,15870,15810,29
|
|
20241224,093400,24150160,15830,15830,15830,15830,0
|
|
20241224,093300,24150160,15830,15860,15870,15790,33
|
|
20241224,093200,23627870,15820,15790,15850,15790,116
|
|
20241224,093100,21793970,15790,15790,15790,15790,0
|
|
20241224,093000,21793970,15790,15790,15800,15790,55
|
|
20241224,092900,20925500,15780,15770,15780,15770,64
|
|
20241224,092800,19915590,15780,15760,15780,15760,146
|
|
20241224,092700,17614500,15760,15760,15760,15760,1
|
|
20241224,092600,17598740,15760,15750,15760,15750,10
|
|
20241224,092500,17441230,15760,15760,15760,15760,1
|
|
20241224,092400,17425470,15750,15750,15750,15750,10
|
|
20241224,092300,17267970,15750,15750,15750,15750,21
|
|
20241224,092200,16937220,15750,15750,15750,15750,383
|
|
20241224,092100,10904970,15760,15760,15760,15750,13
|
|
20241224,092000,10700190,15780,15760,15780,15760,32
|
|
20241224,091900,10195830,15770,15800,15800,15770,39
|
|
20241224,091800,9580500,15790,15810,15810,15790,127
|
|
20241224,091700,7575090,15850,15850,15850,15850,0
|
|
20241224,091600,7575090,15850,15850,15850,15850,0
|
|
20241224,091500,7575090,15850,15810,15850,15810,26
|
|
20241224,091400,7163990,15850,15760,15850,15760,207
|
|
20241224,091300,3901560,15760,15760,15760,15760,124
|
|
20241224,091200,1947320,15860,15860,15860,15860,2
|
|
20241224,091100,1915600,15860,15860,15860,15860,0
|
|
20241224,091000,1915600,15860,15870,15870,15860,3
|
|
20241224,090900,1868010,15750,15750,15750,15750,29
|
|
20241224,090800,1411260,15750,15890,15890,15750,34
|
|
20241224,090700,873460,15890,15890,15890,15890,4
|
|
20241224,090600,809900,15900,15900,15900,15900,0
|
|
20241224,090500,809900,15900,15900,15900,15900,23
|
|
20241224,090400,444200,15900,15900,15900,15900,0
|
|
20241224,090300,444200,15900,15900,15900,15900,6
|
|
20241224,090200,348800,15900,15900,15900,15900,0
|
|
20241224,090100,348800,15900,15900,15900,15850,21
|
|
20241224,090000,15850,15850,15850,15850,15850,1
|