668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,200500,584015880,15550,15550,15550,15550,401
|
|
20241227,200400,584015880,15550,15550,15550,15550,0
|
|
20241227,200300,584015880,15550,15550,15550,15550,0
|
|
20241227,200200,584015880,15550,15550,15550,15550,0
|
|
20241227,200100,584015880,15550,15550,15550,15550,0
|
|
20241227,200000,584015880,15550,15550,15550,15550,0
|
|
20241227,195900,584015880,15550,15550,15550,15550,0
|
|
20241227,195800,584015880,15550,15550,15550,15550,0
|
|
20241227,195700,584015880,15550,15550,15550,15550,0
|
|
20241227,195600,584015880,15550,15550,15550,15550,0
|
|
20241227,195500,584015880,15550,15550,15550,15550,0
|
|
20241227,195400,584015880,15550,15550,15550,15550,0
|
|
20241227,195300,584015880,15550,15550,15550,15550,0
|
|
20241227,195200,584015880,15550,15550,15550,15550,0
|
|
20241227,195100,584015880,15550,15550,15550,15550,0
|
|
20241227,195000,584015880,15550,15550,15550,15550,0
|
|
20241227,194900,584015880,15550,15550,15550,15550,0
|
|
20241227,194800,584015880,15550,15550,15550,15550,0
|
|
20241227,194700,584015880,15550,15550,15550,15550,0
|
|
20241227,194600,584015880,15550,15550,15550,15550,0
|
|
20241227,194500,584015880,15550,15550,15550,15550,0
|
|
20241227,194400,584015880,15550,15550,15550,15550,0
|
|
20241227,194300,584015880,15550,15550,15550,15550,0
|
|
20241227,194200,584015880,15550,15550,15550,15550,0
|
|
20241227,194100,584015880,15550,15550,15550,15550,0
|
|
20241227,194000,584015880,15550,15550,15550,15550,0
|
|
20241227,193900,584015880,15550,15550,15550,15550,0
|
|
20241227,193800,584015880,15550,15550,15550,15550,0
|
|
20241227,193700,584015880,15550,15550,15550,15550,0
|
|
20241227,193600,584015880,15550,15550,15550,15550,0
|
|
20241227,193500,584015880,15550,15550,15550,15550,401
|
|
20241227,193400,584015880,15550,15550,15550,15550,0
|
|
20241227,193300,584015880,15550,15550,15550,15550,0
|
|
20241227,193200,584015880,15550,15550,15550,15550,0
|
|
20241227,193100,584015880,15550,15550,15550,15550,0
|
|
20241227,193000,584015880,15550,15550,15550,15550,0
|
|
20241227,192900,584015880,15550,15550,15550,15550,0
|
|
20241227,192800,584015880,15550,15550,15550,15550,0
|
|
20241227,192700,584015880,15550,15550,15550,15550,0
|
|
20241227,192600,584015880,15550,15550,15550,15550,0
|
|
20241227,192500,584015880,15550,15550,15550,15550,0
|
|
20241227,192400,584015880,15550,15550,15550,15550,0
|
|
20241227,192300,584015880,15550,15550,15550,15550,0
|
|
20241227,192200,584015880,15550,15550,15550,15550,0
|
|
20241227,192100,584015880,15550,15550,15550,15550,0
|
|
20241227,192000,584015880,15550,15550,15550,15550,0
|
|
20241227,191900,584015880,15550,15550,15550,15550,0
|
|
20241227,191800,584015880,15550,15550,15550,15550,0
|
|
20241227,191700,584015880,15550,15550,15550,15550,0
|
|
20241227,191600,584015880,15550,15550,15550,15550,0
|
|
20241227,191500,584015880,15550,15550,15550,15550,0
|
|
20241227,191400,584015880,15550,15550,15550,15550,0
|
|
20241227,191300,584015880,15550,15550,15550,15550,0
|
|
20241227,191200,584015880,15550,15550,15550,15550,0
|
|
20241227,191100,584015880,15550,15550,15550,15550,0
|
|
20241227,191000,584015880,15550,15550,15550,15550,0
|
|
20241227,190900,584015880,15550,15550,15550,15550,0
|
|
20241227,190800,584015880,15550,15550,15550,15550,0
|
|
20241227,190700,584015880,15550,15550,15550,15550,0
|
|
20241227,190600,584015880,15550,15550,15550,15550,0
|
|
20241227,190500,584015880,15550,15550,15550,15550,401
|
|
20241227,190400,584015880,15550,15550,15550,15550,0
|
|
20241227,190300,584015880,15550,15550,15550,15550,0
|
|
20241227,190200,584015880,15550,15550,15550,15550,0
|
|
20241227,190100,584015880,15550,15550,15550,15550,0
|
|
20241227,190000,584015880,15550,15550,15550,15550,0
|
|
20241227,185900,584015880,15550,15550,15550,15550,0
|
|
20241227,185800,584015880,15550,15550,15550,15550,0
|
|
20241227,185700,584015880,15550,15550,15550,15550,0
|
|
20241227,185600,584015880,15550,15550,15550,15550,0
|
|
20241227,185500,584015880,15550,15550,15550,15550,0
|
|
20241227,185400,584015880,15550,15550,15550,15550,0
|
|
20241227,185300,584015880,15550,15550,15550,15550,0
|
|
20241227,185200,584015880,15550,15550,15550,15550,0
|
|
20241227,185100,584015880,15550,15550,15550,15550,0
|
|
20241227,185000,584015880,15550,15550,15550,15550,0
|
|
20241227,184900,584015880,15550,15550,15550,15550,0
|
|
20241227,184800,584015880,15550,15550,15550,15550,0
|
|
20241227,184700,584015880,15550,15550,15550,15550,0
|
|
20241227,184600,584015880,15550,15550,15550,15550,0
|
|
20241227,184500,584015880,15550,15550,15550,15550,0
|
|
20241227,184400,584015880,15550,15550,15550,15550,0
|
|
20241227,184300,584015880,15550,15550,15550,15550,0
|
|
20241227,184200,584015880,15550,15550,15550,15550,0
|
|
20241227,184100,584015880,15550,15550,15550,15550,0
|
|
20241227,184000,584015880,15550,15550,15550,15550,0
|
|
20241227,183900,584015880,15550,15550,15550,15550,0
|
|
20241227,183800,584015880,15550,15550,15550,15550,0
|
|
20241227,183700,584015880,15550,15550,15550,15550,0
|
|
20241227,183600,584015880,15550,15550,15550,15550,0
|
|
20241227,183500,584015880,15550,15550,15550,15550,401
|
|
20241227,183400,584015880,15550,15550,15550,15550,0
|
|
20241227,183300,584015880,15550,15550,15550,15550,0
|
|
20241227,183200,584015880,15550,15550,15550,15550,0
|
|
20241227,183100,584015880,15550,15550,15550,15550,0
|
|
20241227,183000,584015880,15550,15550,15550,15550,0
|
|
20241227,182900,584015880,15550,15550,15550,15550,0
|
|
20241227,182800,584015880,15550,15550,15550,15550,0
|
|
20241227,182700,584015880,15550,15550,15550,15550,0
|
|
20241227,182600,584015880,15550,15550,15550,15550,0
|
|
20241227,182500,584015880,15550,15550,15550,15550,0
|
|
20241227,182400,584015880,15550,15550,15550,15550,0
|
|
20241227,182300,584015880,15550,15550,15550,15550,0
|
|
20241227,182200,584015880,15550,15550,15550,15550,0
|
|
20241227,182100,584015880,15550,15550,15550,15550,0
|
|
20241227,182000,584015880,15550,15550,15550,15550,0
|
|
20241227,181900,584015880,15550,15550,15550,15550,0
|
|
20241227,181800,584015880,15550,15550,15550,15550,0
|
|
20241227,181700,584015880,15550,15550,15550,15550,0
|
|
20241227,181600,584015880,15550,15550,15550,15550,0
|
|
20241227,181500,584015880,15550,15550,15550,15550,0
|
|
20241227,181400,584015880,15550,15550,15550,15550,0
|
|
20241227,181300,584015880,15550,15550,15550,15550,0
|
|
20241227,181200,584015880,15550,15550,15550,15550,0
|
|
20241227,181100,584015880,15550,15550,15550,15550,0
|
|
20241227,181000,584015880,15550,15550,15550,15550,0
|
|
20241227,180900,584015880,15550,15550,15550,15550,0
|
|
20241227,180800,584015880,15550,15550,15550,15550,0
|
|
20241227,180700,584015880,15550,15550,15550,15550,0
|
|
20241227,180600,584015880,15550,15550,15550,15550,0
|
|
20241227,180500,584015880,15550,15550,15550,15550,401
|
|
20241227,180400,584015880,15550,15550,15550,15550,0
|
|
20241227,180300,584015880,15550,15550,15550,15550,0
|
|
20241227,180200,584015880,15550,15550,15550,15550,0
|
|
20241227,180100,584015880,15550,15550,15550,15550,0
|
|
20241227,180000,584015880,15550,15550,15550,15550,0
|
|
20241227,175900,584015880,15550,15550,15550,15550,0
|
|
20241227,175800,584015880,15550,15550,15550,15550,0
|
|
20241227,175700,584015880,15550,15550,15550,15550,0
|
|
20241227,175600,584015880,15550,15550,15550,15550,0
|
|
20241227,175500,584015880,15550,15550,15550,15550,0
|
|
20241227,175400,584015880,15550,15550,15550,15550,0
|
|
20241227,175300,584015880,15550,15550,15550,15550,0
|
|
20241227,175200,584015880,15550,15550,15550,15550,0
|
|
20241227,175100,584015880,15550,15550,15550,15550,0
|
|
20241227,175000,584015880,15550,15550,15550,15550,0
|
|
20241227,174900,584015880,15550,15550,15550,15550,0
|
|
20241227,174800,584015880,15550,15550,15550,15550,0
|
|
20241227,174700,584015880,15550,15550,15550,15550,0
|
|
20241227,174600,584015880,15550,15550,15550,15550,0
|
|
20241227,174500,584015880,15550,15550,15550,15550,0
|
|
20241227,174400,584015880,15550,15550,15550,15550,0
|
|
20241227,174300,584015880,15550,15550,15550,15550,0
|
|
20241227,174200,584015880,15550,15550,15550,15550,0
|
|
20241227,174100,584015880,15550,15550,15550,15550,0
|
|
20241227,174000,584015880,15550,15550,15550,15550,0
|
|
20241227,173900,584015880,15550,15550,15550,15550,0
|
|
20241227,173800,584015880,15550,15550,15550,15550,0
|
|
20241227,173700,584015880,15550,15550,15550,15550,0
|
|
20241227,173600,584015880,15550,15550,15550,15550,0
|
|
20241227,173500,584015880,15550,15550,15550,15550,401
|
|
20241227,173400,584015880,15550,15550,15550,15550,0
|
|
20241227,173300,584015880,15550,15550,15550,15550,0
|
|
20241227,173200,584015880,15550,15550,15550,15550,0
|
|
20241227,173100,584015880,15550,15550,15550,15550,0
|
|
20241227,173000,584015880,15550,15550,15550,15550,0
|
|
20241227,172900,584015880,15550,15550,15550,15550,0
|
|
20241227,172800,584015880,15550,15550,15550,15550,0
|
|
20241227,172700,584015880,15550,15550,15550,15550,0
|
|
20241227,172600,584015880,15550,15550,15550,15550,0
|
|
20241227,172500,584015880,15550,15550,15550,15550,0
|
|
20241227,172400,584015880,15550,15550,15550,15550,0
|
|
20241227,172300,584015880,15550,15550,15550,15550,0
|
|
20241227,172200,584015880,15550,15550,15550,15550,0
|
|
20241227,172100,584015880,15550,15550,15550,15550,0
|
|
20241227,172000,584015880,15550,15550,15550,15550,0
|
|
20241227,171900,584015880,15550,15550,15550,15550,0
|
|
20241227,171800,584015880,15550,15550,15550,15550,0
|
|
20241227,171700,584015880,15550,15550,15550,15550,0
|
|
20241227,171600,584015880,15550,15550,15550,15550,0
|
|
20241227,171500,584015880,15550,15550,15550,15550,0
|
|
20241227,171400,584015880,15550,15550,15550,15550,0
|
|
20241227,171300,584015880,15550,15550,15550,15550,0
|
|
20241227,171200,584015880,15550,15550,15550,15550,0
|
|
20241227,171100,584015880,15550,15550,15550,15550,0
|
|
20241227,171000,584015880,15550,15550,15550,15550,0
|
|
20241227,170900,584015880,15550,15550,15550,15550,0
|
|
20241227,170800,584015880,15550,15550,15550,15550,0
|
|
20241227,170700,584015880,15550,15550,15550,15550,0
|
|
20241227,170600,584015880,15550,15550,15550,15550,0
|
|
20241227,170500,584015880,15550,15550,15550,15550,401
|
|
20241227,170400,584015880,15550,15550,15550,15550,0
|
|
20241227,170300,584015880,15550,15550,15550,15550,0
|
|
20241227,170200,584015880,15550,15550,15550,15550,0
|
|
20241227,170100,584015880,15550,15550,15550,15550,0
|
|
20241227,170000,584015880,15550,15550,15550,15550,0
|
|
20241227,165900,584015880,15550,15550,15550,15550,0
|
|
20241227,165800,584015880,15550,15550,15550,15550,0
|
|
20241227,165700,584015880,15550,15550,15550,15550,0
|
|
20241227,165600,584015880,15550,15550,15550,15550,0
|
|
20241227,165500,584015880,15550,15550,15550,15550,0
|
|
20241227,165400,584015880,15550,15550,15550,15550,0
|
|
20241227,165300,584015880,15550,15550,15550,15550,0
|
|
20241227,165200,584015880,15550,15550,15550,15550,0
|
|
20241227,165100,584015880,15550,15550,15550,15550,0
|
|
20241227,165000,584015880,15550,15550,15550,15550,0
|
|
20241227,164900,584015880,15550,15550,15550,15550,0
|
|
20241227,164800,584015880,15550,15550,15550,15550,0
|
|
20241227,164700,584015880,15550,15550,15550,15550,0
|
|
20241227,164600,584015880,15550,15550,15550,15550,0
|
|
20241227,164500,584015880,15550,15550,15550,15550,0
|
|
20241227,164400,584015880,15550,15550,15550,15550,0
|
|
20241227,164300,584015880,15550,15550,15550,15550,0
|
|
20241227,164200,584015880,15550,15550,15550,15550,0
|
|
20241227,164100,584015880,15550,15550,15550,15550,0
|
|
20241227,164000,584015880,15550,15550,15550,15550,0
|
|
20241227,163900,584015880,15550,15550,15550,15550,0
|
|
20241227,163800,584015880,15550,15550,15550,15550,0
|
|
20241227,163700,584015880,15550,15550,15550,15550,0
|
|
20241227,163600,584015880,15550,15550,15550,15550,0
|
|
20241227,163500,584015880,15550,15550,15550,15550,401
|
|
20241227,163400,584015880,15550,15550,15550,15550,0
|
|
20241227,163300,584015880,15550,15550,15550,15550,0
|
|
20241227,163200,584015880,15550,15550,15550,15550,0
|
|
20241227,163100,584015880,15550,15550,15550,15550,0
|
|
20241227,163000,584015880,15550,15550,15550,15550,0
|
|
20241227,162900,584015880,15550,15550,15550,15550,0
|
|
20241227,162800,584015880,15550,15550,15550,15550,0
|
|
20241227,162700,584015880,15550,15550,15550,15550,0
|
|
20241227,162600,584015880,15550,15550,15550,15550,0
|
|
20241227,162500,584015880,15550,15550,15550,15550,0
|
|
20241227,162400,584015880,15550,15550,15550,15550,0
|
|
20241227,162300,584015880,15550,15550,15550,15550,0
|
|
20241227,162200,584015880,15550,15550,15550,15550,0
|
|
20241227,162100,584015880,15550,15550,15550,15550,0
|
|
20241227,162000,584015880,15550,15550,15550,15550,0
|
|
20241227,161900,584015880,15550,15550,15550,15550,0
|
|
20241227,161800,584015880,15550,15550,15550,15550,0
|
|
20241227,161700,584015880,15550,15550,15550,15550,0
|
|
20241227,161600,584015880,15550,15550,15550,15550,0
|
|
20241227,161500,584015880,15550,15550,15550,15550,0
|
|
20241227,161400,584015880,15550,15550,15550,15550,0
|
|
20241227,161300,584015880,15550,15550,15550,15550,0
|
|
20241227,161200,584015880,15550,15550,15550,15550,0
|
|
20241227,161100,584015880,15550,15550,15550,15550,0
|
|
20241227,161000,584015880,15550,15550,15550,15550,0
|
|
20241227,160900,584015880,15550,15550,15550,15550,0
|
|
20241227,160800,584015880,15550,15550,15550,15550,0
|
|
20241227,160700,584015880,15550,15550,15550,15550,0
|
|
20241227,160600,584015880,15550,15550,15550,15550,0
|
|
20241227,160500,584015880,15550,15550,15550,15550,401
|
|
20241227,160400,584015880,15550,15550,15550,15550,0
|
|
20241227,160300,584015880,15550,15550,15550,15550,0
|
|
20241227,160200,584015880,15550,15550,15550,15550,0
|
|
20241227,160100,584015880,15550,15550,15550,15550,0
|
|
20241227,160000,584015880,15550,15550,15550,15550,0
|
|
20241227,155900,584015880,15550,15550,15550,15550,0
|
|
20241227,155800,584015880,15550,15550,15550,15550,0
|
|
20241227,155700,584015880,15550,15550,15550,15550,0
|
|
20241227,155600,584015880,15550,15550,15550,15550,0
|
|
20241227,155500,584015880,15550,15550,15550,15550,0
|
|
20241227,155400,584015880,15550,15550,15550,15550,0
|
|
20241227,155300,584015880,15550,15550,15550,15550,0
|
|
20241227,155200,584015880,15550,15550,15550,15550,0
|
|
20241227,155100,584015880,15550,15550,15550,15550,0
|
|
20241227,155000,584015880,15550,15550,15550,15550,0
|
|
20241227,154900,584015880,15550,15550,15550,15550,0
|
|
20241227,154800,584015880,15550,15550,15550,15550,0
|
|
20241227,154700,584015880,15550,15550,15550,15550,0
|
|
20241227,154600,584015880,15550,15550,15550,15550,0
|
|
20241227,154500,584015880,15550,15550,15550,15550,0
|
|
20241227,154400,584015880,15550,15550,15550,15550,0
|
|
20241227,154300,584015880,15550,15550,15550,15550,0
|
|
20241227,154200,584015880,15550,15550,15550,15550,0
|
|
20241227,154100,584015880,15550,15550,15550,15550,0
|
|
20241227,154000,584015880,15550,15550,15550,15550,0
|
|
20241227,153900,584015880,15550,15550,15550,15550,0
|
|
20241227,153800,584015880,15550,15550,15550,15550,0
|
|
20241227,153700,584015880,15550,15550,15550,15550,0
|
|
20241227,153600,584015880,15550,15550,15550,15550,0
|
|
20241227,153500,584015880,15550,15550,15550,15550,401
|
|
20241227,153400,584015880,15550,15550,15550,15550,0
|
|
20241227,153300,584015880,15550,15550,15550,15550,0
|
|
20241227,153200,584015880,15550,15550,15550,15550,0
|
|
20241227,153100,584015880,15550,15550,15550,15550,0
|
|
20241227,153000,584015880,15550,15550,15550,15550,401
|
|
20241227,152900,577780330,15550,15550,15550,15550,0
|
|
20241227,152800,577780330,15550,15550,15550,15550,0
|
|
20241227,152700,577780330,15550,15550,15550,15550,0
|
|
20241227,152600,577780330,15550,15550,15550,15550,0
|
|
20241227,152500,577780330,15550,15550,15550,15550,0
|
|
20241227,152400,577780330,15550,15550,15550,15550,0
|
|
20241227,152300,577780330,15550,15550,15550,15550,0
|
|
20241227,152200,577780330,15550,15550,15550,15550,0
|
|
20241227,152100,577780330,15550,15550,15550,15550,0
|
|
20241227,152000,577780330,15550,15550,15550,15550,0
|
|
20241227,151900,577780330,15550,15540,15550,15460,249
|
|
20241227,151800,573915760,15550,15540,15560,15520,140
|
|
20241227,151700,571738730,15540,15530,15540,15530,55
|
|
20241227,151600,570884550,15540,15530,15540,15520,16
|
|
20241227,151500,570636030,15540,15550,15560,15520,103
|
|
20241227,151400,569035760,15560,15540,15560,15530,79
|
|
20241227,151300,567807430,15530,15530,15540,15530,62
|
|
20241227,151200,566843990,15530,15540,15540,15530,66
|
|
20241227,151100,565818430,15520,15520,15540,15520,111
|
|
20241227,151000,564094660,15530,15530,15530,15520,112
|
|
20241227,150900,562355340,15530,15530,15540,15530,65
|
|
20241227,150800,561345320,15530,15520,15530,15520,10
|
|
20241227,150700,561190060,15520,15520,15530,15520,62
|
|
20241227,150600,560227240,15520,15530,15530,15510,89
|
|
20241227,150500,558845400,15520,15520,15520,15520,11
|
|
20241227,150400,558674680,15530,15520,15530,15520,64
|
|
20241227,150300,557680830,15530,15530,15540,15530,105
|
|
20241227,150200,556049610,15540,15530,15540,15530,60
|
|
20241227,150100,555117230,15530,15520,15530,15520,9
|
|
20241227,150000,554977470,15520,15530,15540,15520,85
|
|
20241227,145900,553656980,15530,15540,15540,15530,47
|
|
20241227,145800,552926760,15540,15530,15540,15530,32
|
|
20241227,145700,552429530,15530,15530,15540,15530,71
|
|
20241227,145600,551326320,15530,15530,15550,15530,65
|
|
20241227,145500,550316270,15530,15530,15540,15530,64
|
|
20241227,145400,549321770,15530,15520,15530,15520,11
|
|
20241227,145300,549150950,15520,15520,15530,15520,8
|
|
20241227,145200,549026780,15520,15510,15520,15510,12
|
|
20241227,145100,548840610,15510,15520,15520,15500,53
|
|
20241227,145000,548018130,15520,15490,15530,15490,27
|
|
20241227,144900,547599520,15490,15520,15570,15490,67
|
|
20241227,144800,546556960,15520,15520,15580,15520,63
|
|
20241227,144700,545575780,15520,15580,15580,15520,2
|
|
20241227,144600,545544680,15520,15520,15580,15520,61
|
|
20241227,144500,544594540,15520,15520,15580,15520,63
|
|
20241227,144400,543613360,15520,15530,15580,15520,67
|
|
20241227,144300,542570070,15580,15580,15580,15520,63
|
|
20241227,144200,541588820,15520,15580,15580,15520,61
|
|
20241227,144100,540638680,15520,15520,15520,15520,4
|
|
20241227,144000,540576600,15580,15520,15590,15520,61
|
|
20241227,143900,539626450,15520,15520,15600,15520,62
|
|
20241227,143800,538659650,15620,15520,15620,15520,61
|
|
20241227,143700,537707230,15620,15620,15620,15520,59
|
|
20241227,143600,536785750,15520,15620,15620,15520,220
|
|
20241227,143500,533349750,15520,15520,15520,15520,4
|
|
20241227,143400,533287670,15620,15620,15620,15520,62
|
|
20241227,143300,532319630,15520,15520,15620,15520,62
|
|
20241227,143200,531351690,15520,15620,15620,15520,58
|
|
20241227,143100,530445830,15550,15540,15550,15540,396
|
|
20241227,143000,524291940,15540,15540,15540,15540,158
|
|
20241227,142900,521836620,15500,15500,15500,15500,0
|
|
20241227,142800,521836620,15500,15500,15500,15500,253
|
|
20241227,142700,517915120,15500,15500,15500,15500,58
|
|
20241227,142600,517016120,15490,15490,15490,15490,25
|
|
20241227,142500,516628870,15490,15460,15490,15460,62
|
|
20241227,142400,515668640,15490,15490,15490,15490,1
|
|
20241227,142300,515653150,15460,15460,15460,15460,0
|
|
20241227,142200,515653150,15460,15470,15470,15460,7
|
|
20241227,142100,515544910,15490,15490,15490,15490,1
|
|
20241227,142000,515529420,15460,15460,15460,15460,8
|
|
20241227,141900,515405740,15490,15490,15490,15490,0
|
|
20241227,141800,515405740,15490,15490,15490,15490,1
|
|
20241227,141700,515390250,15490,15490,15490,15490,200
|
|
20241227,141600,512292250,15500,15500,15500,15500,0
|
|
20241227,141500,512292250,15500,15500,15500,15500,0
|
|
20241227,141400,512292250,15500,15500,15500,15500,1
|
|
20241227,141300,512276750,15480,15480,15480,15480,0
|
|
20241227,141200,512276750,15480,15480,15480,15480,85
|
|
20241227,141100,510960950,15480,15470,15480,15470,95
|
|
20241227,141000,509491280,15460,15460,15460,15460,8
|
|
20241227,140900,509367600,15470,15470,15470,15470,0
|
|
20241227,140800,509367600,15470,15470,15470,15470,1
|
|
20241227,140700,509352130,15460,15460,15460,15460,0
|
|
20241227,140600,509352130,15460,15460,15460,15460,1
|
|
20241227,140500,509336670,15460,15470,15470,15460,7
|
|
20241227,140400,509228440,15460,15460,15460,15460,544
|
|
20241227,140300,500818200,15460,15460,15460,15460,0
|
|
20241227,140200,500818200,15460,15460,15460,15460,7
|
|
20241227,140100,500709980,15460,15460,15460,15460,0
|
|
20241227,140000,500709980,15460,15460,15460,15460,5
|
|
20241227,135900,500632680,15460,15460,15460,15460,0
|
|
20241227,135800,500632680,15460,15460,15460,15460,8
|
|
20241227,135700,500509000,15470,15470,15470,15470,0
|
|
20241227,135600,500509000,15470,15470,15470,15470,0
|
|
20241227,135500,500509000,15470,15470,15470,15470,0
|
|
20241227,135400,500509000,15470,15470,15470,15470,141
|
|
20241227,135300,498327730,15460,15460,15460,15460,210
|
|
20241227,135200,495081130,15460,15460,15460,15460,39
|
|
20241227,135100,494478190,15460,15460,15460,15460,6
|
|
20241227,135000,494385430,15460,15460,15460,15460,4
|
|
20241227,134900,494323590,15460,15460,15460,15460,0
|
|
20241227,134800,494323590,15460,15460,15460,15460,0
|
|
20241227,134700,494323590,15460,15460,15460,15460,446
|
|
20241227,134600,487428430,15460,15460,15460,15460,0
|
|
20241227,134500,487428430,15460,15460,15460,15460,0
|
|
20241227,134400,487428430,15460,15460,15460,15460,7
|
|
20241227,134300,487320210,15490,15490,15490,15490,0
|
|
20241227,134200,487320210,15490,15490,15490,15490,0
|
|
20241227,134100,487320210,15490,15490,15490,15490,80
|
|
20241227,134000,486081010,15450,15450,15450,15450,5
|
|
20241227,133900,486003760,15450,15450,15450,15450,9
|
|
20241227,133800,485864710,15460,15460,15460,15460,0
|
|
20241227,133700,485864710,15460,15460,15460,15450,66
|
|
20241227,133600,484844410,15460,15460,15460,15460,0
|
|
20241227,133500,484844410,15460,15460,15460,15460,10
|
|
20241227,133400,484689810,15460,15460,15460,15460,0
|
|
20241227,133300,484689810,15460,15460,15460,15460,0
|
|
20241227,133200,484689810,15460,15460,15460,15460,0
|
|
20241227,133100,484689810,15460,15460,15460,15460,156
|
|
20241227,133000,482278050,15460,15460,15460,15460,0
|
|
20241227,132900,482278050,15460,15460,15460,15460,0
|
|
20241227,132800,482278050,15460,15460,15460,15460,0
|
|
20241227,132700,482278050,15460,15460,15460,15460,0
|
|
20241227,132600,482278050,15460,15460,15460,15460,0
|
|
20241227,132500,482278050,15460,15460,15460,15460,0
|
|
20241227,132400,482278050,15460,15460,15460,15460,1
|
|
20241227,132300,482262590,15530,15530,15530,15530,0
|
|
20241227,132200,482262590,15530,15530,15530,15530,0
|
|
20241227,132100,482262590,15530,15530,15530,15530,1
|
|
20241227,132000,482247060,15500,15460,15500,15460,265
|
|
20241227,131900,478148280,15440,15440,15440,15440,5
|
|
20241227,131800,478071080,15460,15460,15460,15460,0
|
|
20241227,131700,478071080,15460,15460,15460,15460,1
|
|
20241227,131600,478055620,15440,15440,15440,15440,0
|
|
20241227,131500,478055620,15440,15440,15440,15440,5
|
|
20241227,131400,477978420,15440,15440,15440,15440,0
|
|
20241227,131300,477978420,15440,15440,15440,15440,5
|
|
20241227,131200,477901220,15440,15440,15440,15440,0
|
|
20241227,131100,477901220,15440,15440,15440,15440,7
|
|
20241227,131000,477793140,15440,15440,15440,15440,4
|
|
20241227,130900,477731380,15440,15440,15440,15440,5
|
|
20241227,130800,477654180,15440,15440,15440,15440,0
|
|
20241227,130700,477654180,15440,15440,15440,15440,6
|
|
20241227,130600,477561540,15440,15440,15440,15440,0
|
|
20241227,130500,477561540,15440,15440,15440,15440,6
|
|
20241227,130400,477468900,15440,15440,15440,15440,0
|
|
20241227,130300,477468900,15440,15440,15440,15440,0
|
|
20241227,130200,477468900,15440,15440,15440,15440,6
|
|
20241227,130100,477376260,15440,15440,15440,15440,0
|
|
20241227,130000,477376260,15440,15450,15450,15440,4
|
|
20241227,125900,477314490,15440,15440,15440,15440,0
|
|
20241227,125800,477314490,15440,15440,15440,15440,5
|
|
20241227,125700,477237290,15440,15440,15440,15440,0
|
|
20241227,125600,477237290,15440,15440,15440,15440,0
|
|
20241227,125500,477237290,15440,15450,15450,15440,4
|
|
20241227,125400,477175520,15440,15440,15440,15440,5
|
|
20241227,125300,477098320,15440,15440,15440,15440,0
|
|
20241227,125200,477098320,15440,15440,15440,15440,0
|
|
20241227,125100,477098320,15440,15440,15440,15440,0
|
|
20241227,125000,477098320,15440,15440,15440,15440,2
|
|
20241227,124900,477067440,15440,15440,15440,15440,0
|
|
20241227,124800,477067440,15440,15450,15450,15440,5
|
|
20241227,124700,476990220,15450,15450,15450,15450,50
|
|
20241227,124600,476217720,15440,15440,15440,15440,0
|
|
20241227,124500,476217720,15440,15440,15440,15440,0
|
|
20241227,124400,476217720,15440,15440,15440,15440,5
|
|
20241227,124300,476140520,15430,15430,15430,15430,0
|
|
20241227,124200,476140520,15430,15430,15430,15430,0
|
|
20241227,124100,476140520,15430,15430,15430,15430,0
|
|
20241227,124000,476140520,15430,15430,15430,15430,6
|
|
20241227,123900,476047940,15440,15440,15440,15440,0
|
|
20241227,123800,476047940,15440,15440,15440,15440,0
|
|
20241227,123700,476047940,15440,15440,15440,15440,0
|
|
20241227,123600,476047940,15440,15450,15450,15440,152
|
|
20241227,123500,473701040,15440,15440,15440,15440,2
|
|
20241227,123400,473670160,15460,15460,15460,15460,0
|
|
20241227,123300,473670160,15460,15460,15460,15460,0
|
|
20241227,123200,473670160,15460,15460,15460,15460,0
|
|
20241227,123100,473670160,15460,15460,15460,15460,0
|
|
20241227,123000,473670160,15460,15460,15460,15460,0
|
|
20241227,122900,473670160,15460,15460,15460,15460,0
|
|
20241227,122800,473670160,15460,15460,15460,15460,0
|
|
20241227,122700,473670160,15460,15460,15460,15460,0
|
|
20241227,122600,473670160,15460,15460,15460,15460,0
|
|
20241227,122500,473670160,15460,15460,15460,15460,0
|
|
20241227,122400,473670160,15460,15460,15460,15460,0
|
|
20241227,122300,473670160,15460,15460,15460,15460,0
|
|
20241227,122200,473670160,15460,15460,15460,15460,0
|
|
20241227,122100,473670160,15460,15420,15460,15420,92
|
|
20241227,122000,472249340,15420,15420,15420,15420,2
|
|
20241227,121900,472218500,15410,15410,15410,15410,0
|
|
20241227,121800,472218500,15410,15410,15410,15410,5
|
|
20241227,121700,472141450,15420,15420,15420,15420,0
|
|
20241227,121600,472141450,15420,15410,15420,15410,123
|
|
20241227,121500,470245790,15400,15400,15400,15400,0
|
|
20241227,121400,470245790,15400,15400,15400,15400,1
|
|
20241227,121300,470230390,15390,15400,15400,15390,535
|
|
20241227,121200,461991600,15400,15410,15410,15400,2357
|
|
20241227,121100,425693740,15440,15440,15440,15440,0
|
|
20241227,121000,425693740,15440,15410,15440,15410,1817
|
|
20241227,120900,397693740,15410,15410,15410,15410,0
|
|
20241227,120800,397693740,15410,15410,15410,15410,0
|
|
20241227,120700,397693740,15410,15410,15410,15410,0
|
|
20241227,120600,397693740,15410,15410,15410,15410,1
|
|
20241227,120500,397678330,15400,15400,15400,15400,116
|
|
20241227,120400,395891930,15400,15400,15400,15400,0
|
|
20241227,120300,395891930,15400,15400,15400,15400,0
|
|
20241227,120200,395891930,15400,15410,15410,15400,12
|
|
20241227,120100,395707030,15400,15400,15400,15400,135
|
|
20241227,120000,393628030,15400,15420,15420,15400,510
|
|
20241227,115900,385773550,15410,15410,15420,15410,77
|
|
20241227,115800,384586410,15420,15410,15420,15410,23
|
|
20241227,115700,384231960,15410,15410,15420,15410,18
|
|
20241227,115600,383954570,15450,15410,15450,15410,31
|
|
20241227,115500,383475860,15400,15410,15420,15400,308
|
|
20241227,115400,378727570,15410,15400,15410,15400,101
|
|
20241227,115300,377172160,15400,15400,15400,15400,7
|
|
20241227,115200,377064360,15400,15400,15400,15400,0
|
|
20241227,115100,377064360,15400,15400,15400,15400,5
|
|
20241227,115000,376987360,15400,15400,15400,15400,4
|
|
20241227,114900,376925760,15410,15410,15410,15410,1
|
|
20241227,114800,376910350,15400,15400,15400,15400,4
|
|
20241227,114700,376848750,15410,15410,15410,15410,1
|
|
20241227,114600,376833340,15400,15400,15400,15400,0
|
|
20241227,114500,376833340,15400,15400,15400,15400,1
|
|
20241227,114400,376817940,15400,15400,15400,15400,4
|
|
20241227,114300,376756340,15400,15400,15400,15400,4
|
|
20241227,114200,376694740,15410,15410,15410,15410,0
|
|
20241227,114100,376694740,15410,15410,15410,15410,0
|
|
20241227,114000,376694740,15410,15410,15410,15410,1
|
|
20241227,113900,376679330,15400,15400,15400,15400,0
|
|
20241227,113800,376679330,15400,15400,15400,15400,0
|
|
20241227,113700,376679330,15400,15400,15400,15400,10
|
|
20241227,113600,376525330,15410,15410,15410,15410,0
|
|
20241227,113500,376525330,15410,15410,15410,15410,7
|
|
20241227,113400,376417460,15410,15400,15410,15400,13
|
|
20241227,113300,376217230,15400,15400,15400,15400,1
|
|
20241227,113200,376201830,15410,15410,15410,15410,0
|
|
20241227,113100,376201830,15410,15410,15410,15410,0
|
|
20241227,113000,376201830,15410,15410,15410,15410,0
|
|
20241227,112900,376201830,15410,15410,15410,15410,0
|
|
20241227,112800,376201830,15410,15410,15410,15410,8
|
|
20241227,112700,376078550,15410,15410,15410,15410,2
|
|
20241227,112600,376047730,15410,15410,15410,15410,0
|
|
20241227,112500,376047730,15410,15410,15410,15410,0
|
|
20241227,112400,376047730,15410,15410,15410,15410,6
|
|
20241227,112300,375955270,15410,15410,15410,15410,2
|
|
20241227,112200,375924450,15400,15400,15400,15400,0
|
|
20241227,112100,375924450,15400,15400,15400,15400,0
|
|
20241227,112000,375924450,15400,15400,15400,15400,1
|
|
20241227,111900,375909050,15400,15400,15400,15400,11
|
|
20241227,111800,375739650,15450,15400,15450,15400,29
|
|
20241227,111700,375291800,15400,15400,15400,15400,150
|
|
20241227,111600,372981800,15400,15400,15450,15400,35
|
|
20241227,111500,372441550,15400,15400,15400,15400,17
|
|
20241227,111400,372179750,15400,15390,15450,15390,34
|
|
20241227,111300,371654920,15390,15380,15430,15380,1022
|
|
20241227,111200,355930750,15370,15430,15440,15370,3948
|
|
20241227,111100,295129450,15430,15460,15460,15430,176
|
|
20241227,111000,292408790,15500,15500,15500,15500,1
|
|
20241227,110900,292393290,15500,15500,15500,15500,0
|
|
20241227,110800,292393290,15500,15500,15500,15500,5
|
|
20241227,110700,292315790,15510,15510,15510,15510,0
|
|
20241227,110600,292315790,15510,15510,15510,15510,0
|
|
20241227,110500,292315790,15510,15510,15510,15510,1
|
|
20241227,110400,292300280,15440,15440,15440,15440,0
|
|
20241227,110300,292300280,15440,15440,15440,15440,20
|
|
20241227,110200,291991480,15540,15540,15540,15540,0
|
|
20241227,110100,291991480,15540,15540,15540,15540,0
|
|
20241227,110000,291991480,15540,15540,15540,15540,1
|
|
20241227,105900,291975940,15500,15500,15500,15500,0
|
|
20241227,105800,291975940,15500,15500,15500,15500,25
|
|
20241227,105700,291588440,15450,15420,15450,15420,44
|
|
20241227,105600,290909930,15410,15410,15410,15410,3038
|
|
20241227,105500,244094350,15410,15420,15420,15410,201
|
|
20241227,105400,240994960,15430,15430,15430,15430,0
|
|
20241227,105300,240994960,15430,15430,15430,15430,0
|
|
20241227,105200,240994960,15430,15430,15430,15430,0
|
|
20241227,105100,240994960,15430,15430,15430,15430,10
|
|
20241227,105000,240840660,15430,15430,15430,15430,1
|
|
20241227,104900,240825230,15450,15410,15450,15400,537
|
|
20241227,104800,232548770,15400,15490,15490,15400,1031
|
|
20241227,104700,216625890,15490,15490,15490,15490,3
|
|
20241227,104600,216579420,15500,15490,15500,15490,3
|
|
20241227,104500,216532940,15490,15490,15490,15490,1
|
|
20241227,104400,216517450,15500,15500,15500,15500,0
|
|
20241227,104300,216517450,15500,15500,15500,15500,1
|
|
20241227,104200,216501950,15480,15480,15480,15480,3
|
|
20241227,104100,216455510,15480,15480,15480,15480,5
|
|
20241227,104000,216378110,15500,15500,15500,15500,0
|
|
20241227,103900,216378110,15500,15500,15500,15500,0
|
|
20241227,103800,216378110,15500,15500,15500,15500,0
|
|
20241227,103700,216378110,15500,15500,15500,15500,0
|
|
20241227,103600,216378110,15500,15500,15500,15500,0
|
|
20241227,103500,216378110,15500,15460,15540,15460,7
|
|
20241227,103400,216269650,15460,15460,15460,15460,24
|
|
20241227,103300,215898610,15550,15550,15550,15550,0
|
|
20241227,103200,215898610,15550,15550,15550,15550,0
|
|
20241227,103100,215898610,15550,15440,15550,15440,138
|
|
20241227,103000,213765510,15440,15440,15440,15440,86
|
|
20241227,102900,212437670,15440,15400,15440,15400,2
|
|
20241227,102800,212406830,15440,15400,15440,15400,2
|
|
20241227,102700,212375990,15400,15390,15400,15390,13
|
|
20241227,102600,212175830,15390,15390,15390,15390,0
|
|
20241227,102500,212175830,15390,15390,15390,15310,2705
|
|
20241227,102400,170566560,15390,15390,15390,15390,3
|
|
20241227,102300,170520390,15390,15400,15400,15390,8
|
|
20241227,102200,170397230,15390,15390,15390,15390,2
|
|
20241227,102100,170366450,15400,15390,15400,15390,9
|
|
20241227,102000,170227910,15390,15400,15400,15390,20
|
|
20241227,101900,169919920,15400,15400,15400,15400,0
|
|
20241227,101800,169919920,15400,15400,15400,15400,0
|
|
20241227,101700,169919920,15400,15400,15400,15400,0
|
|
20241227,101600,169919920,15400,15400,15400,15400,1
|
|
20241227,101500,169904520,15400,15400,15400,15400,1
|
|
20241227,101400,169889120,15390,15390,15390,15390,0
|
|
20241227,101300,169889120,15390,15410,15410,15390,195
|
|
20241227,101200,166886550,15410,15410,15410,15410,0
|
|
20241227,101100,166886550,15410,15410,15410,15410,53
|
|
20241227,101000,166069820,15410,15410,15410,15410,0
|
|
20241227,100900,166069820,15410,15410,15500,15410,47
|
|
20241227,100800,165344120,15420,15430,15430,15420,58
|
|
20241227,100700,164449530,15430,15420,15430,15420,5
|
|
20241227,100600,164372420,15420,15420,15420,15420,1
|
|
20241227,100500,164357000,15420,15420,15420,15420,0
|
|
20241227,100400,164357000,15420,15430,15430,15420,26
|
|
20241227,100300,163955860,15430,15430,15430,15430,2
|
|
20241227,100200,163925000,15420,15420,15420,15420,0
|
|
20241227,100100,163925000,15420,15420,15420,15420,0
|
|
20241227,100000,163925000,15420,15420,15420,15420,0
|
|
20241227,095900,163925000,15420,15420,15430,15420,38
|
|
20241227,095800,163338830,15430,15430,15430,15430,1
|
|
20241227,095700,163323400,15500,15420,15500,15420,5
|
|
20241227,095600,163246130,15420,15420,15420,15420,15
|
|
20241227,095500,163014830,15460,15420,15460,15420,30
|
|
20241227,095400,162551230,15410,15410,15410,15410,1
|
|
20241227,095300,162535820,15410,15410,15410,15410,3
|
|
20241227,095200,162489590,15410,15410,15500,15410,7
|
|
20241227,095100,162381540,15410,15460,15500,15410,98
|
|
20241227,095000,160869880,15390,15390,15390,15390,0
|
|
20241227,094900,160869880,15390,15390,15390,15390,0
|
|
20241227,094800,160869880,15390,15330,15400,15320,283
|
|
20241227,094700,156524140,15330,15390,15400,15330,2376
|
|
20241227,094600,119958360,15400,15400,15400,15400,1
|
|
20241227,094500,119942960,15400,15400,15400,15400,43
|
|
20241227,094400,119280760,15410,15400,15410,15400,2
|
|
20241227,094300,119249950,15400,15410,15410,15400,114
|
|
20241227,094200,117494230,15420,15420,15420,15420,17
|
|
20241227,094100,117232090,15420,15420,15420,15420,7
|
|
20241227,094000,117124150,15420,15490,15490,15420,3
|
|
20241227,093900,117077810,15440,15440,15440,15440,1
|
|
20241227,093800,117062370,15460,15430,15500,15430,56
|
|
20241227,093700,116197470,15490,15490,15490,15490,0
|
|
20241227,093600,116197470,15490,15490,15490,15490,0
|
|
20241227,093500,116197470,15490,15410,15490,15410,64
|
|
20241227,093400,115208820,15410,15420,15420,15410,102
|
|
20241227,093300,113636720,15420,15400,15420,15400,3
|
|
20241227,093200,113590490,15400,15400,15410,15390,203
|
|
20241227,093100,110462950,15400,15470,15470,15400,1616
|
|
20241227,093000,85575300,15400,15400,15400,15400,0
|
|
20241227,092900,85575300,15400,15400,15400,15400,0
|
|
20241227,092800,85575300,15400,15410,15410,15400,1700
|
|
20241227,092700,59395290,15400,15400,15400,15400,0
|
|
20241227,092600,59395290,15400,15400,15400,15400,10
|
|
20241227,092500,59241290,15400,15400,15400,15400,0
|
|
20241227,092400,59241290,15400,15410,15410,15400,13
|
|
20241227,092300,59041010,15400,15460,15460,15400,1612
|
|
20241227,092200,34150970,15460,15470,15520,15460,1094
|
|
20241227,092100,17236100,15470,15470,15470,15470,15
|
|
20241227,092000,17004050,15470,15510,15510,15470,240
|
|
20241227,091900,13290410,15510,15670,15670,15510,13
|
|
20241227,091800,13088610,15500,15500,15500,15500,0
|
|
20241227,091700,13088610,15500,15500,15500,15500,0
|
|
20241227,091600,13088610,15500,15500,15500,15500,0
|
|
20241227,091500,13088610,15500,15450,15500,15450,345
|
|
20241227,091400,7753730,15450,15440,15450,15440,13
|
|
20241227,091300,7552890,15440,15440,15440,15440,0
|
|
20241227,091200,7552890,15440,15460,15460,15440,48
|
|
20241227,091100,6811090,15460,15460,15460,15460,6
|
|
20241227,091000,6718330,15470,15470,15470,15470,1
|
|
20241227,090900,6702860,15460,15460,15460,15460,22
|
|
20241227,090800,6362740,15460,15460,15460,15460,2
|
|
20241227,090700,6331820,15450,15520,15520,15450,92
|
|
20241227,090600,4909230,15530,15530,15530,15530,1
|
|
20241227,090500,4893700,15520,15520,15520,15520,15
|
|
20241227,090400,4660900,15700,15700,15700,15700,0
|
|
20241227,090300,4660900,15700,15700,15700,15700,0
|
|
20241227,090200,4660900,15700,15700,15700,15700,6
|
|
20241227,090100,4566700,15500,15490,15500,15490,120
|
|
20241227,090000,2706900,15490,15490,15490,15410,175
|