667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,200400,204883320,15500,15500,15500,15500,226
|
|
20241230,200300,204883320,15500,15500,15500,15500,0
|
|
20241230,200200,204883320,15500,15500,15500,15500,0
|
|
20241230,200100,204883320,15500,15500,15500,15500,0
|
|
20241230,200000,204883320,15500,15500,15500,15500,0
|
|
20241230,195900,204883320,15500,15500,15500,15500,0
|
|
20241230,195800,204883320,15500,15500,15500,15500,0
|
|
20241230,195700,204883320,15500,15500,15500,15500,0
|
|
20241230,195600,204883320,15500,15500,15500,15500,0
|
|
20241230,195500,204883320,15500,15500,15500,15500,0
|
|
20241230,195400,204883320,15500,15500,15500,15500,0
|
|
20241230,195300,204883320,15500,15500,15500,15500,0
|
|
20241230,195200,204883320,15500,15500,15500,15500,0
|
|
20241230,195100,204883320,15500,15500,15500,15500,0
|
|
20241230,195000,204883320,15500,15500,15500,15500,0
|
|
20241230,194900,204883320,15500,15500,15500,15500,0
|
|
20241230,194800,204883320,15500,15500,15500,15500,0
|
|
20241230,194700,204883320,15500,15500,15500,15500,0
|
|
20241230,194600,204883320,15500,15500,15500,15500,0
|
|
20241230,194500,204883320,15500,15500,15500,15500,0
|
|
20241230,194400,204883320,15500,15500,15500,15500,0
|
|
20241230,194300,204883320,15500,15500,15500,15500,0
|
|
20241230,194200,204883320,15500,15500,15500,15500,0
|
|
20241230,194100,204883320,15500,15500,15500,15500,0
|
|
20241230,194000,204883320,15500,15500,15500,15500,0
|
|
20241230,193900,204883320,15500,15500,15500,15500,0
|
|
20241230,193800,204883320,15500,15500,15500,15500,0
|
|
20241230,193700,204883320,15500,15500,15500,15500,0
|
|
20241230,193600,204883320,15500,15500,15500,15500,0
|
|
20241230,193500,204883320,15500,15500,15500,15500,0
|
|
20241230,193400,204883320,15500,15500,15500,15500,226
|
|
20241230,193300,204883320,15500,15500,15500,15500,0
|
|
20241230,193200,204883320,15500,15500,15500,15500,0
|
|
20241230,193100,204883320,15500,15500,15500,15500,0
|
|
20241230,193000,204883320,15500,15500,15500,15500,0
|
|
20241230,192900,204883320,15500,15500,15500,15500,0
|
|
20241230,192800,204883320,15500,15500,15500,15500,0
|
|
20241230,192700,204883320,15500,15500,15500,15500,0
|
|
20241230,192600,204883320,15500,15500,15500,15500,0
|
|
20241230,192500,204883320,15500,15500,15500,15500,0
|
|
20241230,192400,204883320,15500,15500,15500,15500,0
|
|
20241230,192300,204883320,15500,15500,15500,15500,0
|
|
20241230,192200,204883320,15500,15500,15500,15500,0
|
|
20241230,192100,204883320,15500,15500,15500,15500,0
|
|
20241230,192000,204883320,15500,15500,15500,15500,0
|
|
20241230,191900,204883320,15500,15500,15500,15500,0
|
|
20241230,191800,204883320,15500,15500,15500,15500,0
|
|
20241230,191700,204883320,15500,15500,15500,15500,0
|
|
20241230,191600,204883320,15500,15500,15500,15500,0
|
|
20241230,191500,204883320,15500,15500,15500,15500,0
|
|
20241230,191400,204883320,15500,15500,15500,15500,0
|
|
20241230,191300,204883320,15500,15500,15500,15500,0
|
|
20241230,191200,204883320,15500,15500,15500,15500,0
|
|
20241230,191100,204883320,15500,15500,15500,15500,0
|
|
20241230,191000,204883320,15500,15500,15500,15500,0
|
|
20241230,190900,204883320,15500,15500,15500,15500,0
|
|
20241230,190800,204883320,15500,15500,15500,15500,0
|
|
20241230,190700,204883320,15500,15500,15500,15500,0
|
|
20241230,190600,204883320,15500,15500,15500,15500,0
|
|
20241230,190500,204883320,15500,15500,15500,15500,0
|
|
20241230,190400,204883320,15500,15500,15500,15500,226
|
|
20241230,190300,204883320,15500,15500,15500,15500,0
|
|
20241230,190200,204883320,15500,15500,15500,15500,0
|
|
20241230,190100,204883320,15500,15500,15500,15500,0
|
|
20241230,190000,204883320,15500,15500,15500,15500,0
|
|
20241230,185900,204883320,15500,15500,15500,15500,0
|
|
20241230,185800,204883320,15500,15500,15500,15500,0
|
|
20241230,185700,204883320,15500,15500,15500,15500,0
|
|
20241230,185600,204883320,15500,15500,15500,15500,0
|
|
20241230,185500,204883320,15500,15500,15500,15500,0
|
|
20241230,185400,204883320,15500,15500,15500,15500,0
|
|
20241230,185300,204883320,15500,15500,15500,15500,0
|
|
20241230,185200,204883320,15500,15500,15500,15500,0
|
|
20241230,185100,204883320,15500,15500,15500,15500,0
|
|
20241230,185000,204883320,15500,15500,15500,15500,0
|
|
20241230,184900,204883320,15500,15500,15500,15500,0
|
|
20241230,184800,204883320,15500,15500,15500,15500,0
|
|
20241230,184700,204883320,15500,15500,15500,15500,0
|
|
20241230,184600,204883320,15500,15500,15500,15500,0
|
|
20241230,184500,204883320,15500,15500,15500,15500,0
|
|
20241230,184400,204883320,15500,15500,15500,15500,0
|
|
20241230,184300,204883320,15500,15500,15500,15500,0
|
|
20241230,184200,204883320,15500,15500,15500,15500,0
|
|
20241230,184100,204883320,15500,15500,15500,15500,0
|
|
20241230,184000,204883320,15500,15500,15500,15500,0
|
|
20241230,183900,204883320,15500,15500,15500,15500,0
|
|
20241230,183800,204883320,15500,15500,15500,15500,0
|
|
20241230,183700,204883320,15500,15500,15500,15500,0
|
|
20241230,183600,204883320,15500,15500,15500,15500,0
|
|
20241230,183500,204883320,15500,15500,15500,15500,0
|
|
20241230,183400,204883320,15500,15500,15500,15500,226
|
|
20241230,183300,204883320,15500,15500,15500,15500,0
|
|
20241230,183200,204883320,15500,15500,15500,15500,0
|
|
20241230,183100,204883320,15500,15500,15500,15500,0
|
|
20241230,183000,204883320,15500,15500,15500,15500,0
|
|
20241230,182900,204883320,15500,15500,15500,15500,0
|
|
20241230,182800,204883320,15500,15500,15500,15500,0
|
|
20241230,182700,204883320,15500,15500,15500,15500,0
|
|
20241230,182600,204883320,15500,15500,15500,15500,0
|
|
20241230,182500,204883320,15500,15500,15500,15500,0
|
|
20241230,182400,204883320,15500,15500,15500,15500,0
|
|
20241230,182300,204883320,15500,15500,15500,15500,0
|
|
20241230,182200,204883320,15500,15500,15500,15500,0
|
|
20241230,182100,204883320,15500,15500,15500,15500,0
|
|
20241230,182000,204883320,15500,15500,15500,15500,0
|
|
20241230,181900,204883320,15500,15500,15500,15500,0
|
|
20241230,181800,204883320,15500,15500,15500,15500,0
|
|
20241230,181700,204883320,15500,15500,15500,15500,0
|
|
20241230,181600,204883320,15500,15500,15500,15500,0
|
|
20241230,181500,204883320,15500,15500,15500,15500,0
|
|
20241230,181400,204883320,15500,15500,15500,15500,0
|
|
20241230,181300,204883320,15500,15500,15500,15500,0
|
|
20241230,181200,204883320,15500,15500,15500,15500,0
|
|
20241230,181100,204883320,15500,15500,15500,15500,0
|
|
20241230,181000,204883320,15500,15500,15500,15500,0
|
|
20241230,180900,204883320,15500,15500,15500,15500,0
|
|
20241230,180800,204883320,15500,15500,15500,15500,0
|
|
20241230,180700,204883320,15500,15500,15500,15500,0
|
|
20241230,180600,204883320,15500,15500,15500,15500,0
|
|
20241230,180500,204883320,15500,15500,15500,15500,0
|
|
20241230,180400,204883320,15500,15500,15500,15500,226
|
|
20241230,180300,204883320,15500,15500,15500,15500,0
|
|
20241230,180200,204883320,15500,15500,15500,15500,0
|
|
20241230,180100,204883320,15500,15500,15500,15500,0
|
|
20241230,180000,204883320,15500,15500,15500,15500,0
|
|
20241230,175900,204883320,15500,15500,15500,15500,0
|
|
20241230,175800,204883320,15500,15500,15500,15500,0
|
|
20241230,175700,204883320,15500,15500,15500,15500,0
|
|
20241230,175600,204883320,15500,15500,15500,15500,0
|
|
20241230,175500,204883320,15500,15500,15500,15500,0
|
|
20241230,175400,204883320,15500,15500,15500,15500,0
|
|
20241230,175300,204883320,15500,15500,15500,15500,0
|
|
20241230,175200,204883320,15500,15500,15500,15500,0
|
|
20241230,175100,204883320,15500,15500,15500,15500,0
|
|
20241230,175000,204883320,15500,15500,15500,15500,0
|
|
20241230,174900,204883320,15500,15500,15500,15500,0
|
|
20241230,174800,204883320,15500,15500,15500,15500,0
|
|
20241230,174700,204883320,15500,15500,15500,15500,0
|
|
20241230,174600,204883320,15500,15500,15500,15500,0
|
|
20241230,174500,204883320,15500,15500,15500,15500,0
|
|
20241230,174400,204883320,15500,15500,15500,15500,0
|
|
20241230,174300,204883320,15500,15500,15500,15500,0
|
|
20241230,174200,204883320,15500,15500,15500,15500,0
|
|
20241230,174100,204883320,15500,15500,15500,15500,0
|
|
20241230,174000,204883320,15500,15500,15500,15500,0
|
|
20241230,173900,204883320,15500,15500,15500,15500,0
|
|
20241230,173800,204883320,15500,15500,15500,15500,0
|
|
20241230,173700,204883320,15500,15500,15500,15500,0
|
|
20241230,173600,204883320,15500,15500,15500,15500,0
|
|
20241230,173500,204883320,15500,15500,15500,15500,0
|
|
20241230,173400,204883320,15500,15500,15500,15500,226
|
|
20241230,173300,204883320,15500,15500,15500,15500,0
|
|
20241230,173200,204883320,15500,15500,15500,15500,0
|
|
20241230,173100,204883320,15500,15500,15500,15500,0
|
|
20241230,173000,204883320,15500,15500,15500,15500,0
|
|
20241230,172900,204883320,15500,15500,15500,15500,0
|
|
20241230,172800,204883320,15500,15500,15500,15500,0
|
|
20241230,172700,204883320,15500,15500,15500,15500,0
|
|
20241230,172600,204883320,15500,15500,15500,15500,0
|
|
20241230,172500,204883320,15500,15500,15500,15500,0
|
|
20241230,172400,204883320,15500,15500,15500,15500,0
|
|
20241230,172300,204883320,15500,15500,15500,15500,0
|
|
20241230,172200,204883320,15500,15500,15500,15500,0
|
|
20241230,172100,204883320,15500,15500,15500,15500,0
|
|
20241230,172000,204883320,15500,15500,15500,15500,0
|
|
20241230,171900,204883320,15500,15500,15500,15500,0
|
|
20241230,171800,204883320,15500,15500,15500,15500,0
|
|
20241230,171700,204883320,15500,15500,15500,15500,0
|
|
20241230,171600,204883320,15500,15500,15500,15500,0
|
|
20241230,171500,204883320,15500,15500,15500,15500,0
|
|
20241230,171400,204883320,15500,15500,15500,15500,0
|
|
20241230,171300,204883320,15500,15500,15500,15500,0
|
|
20241230,171200,204883320,15500,15500,15500,15500,0
|
|
20241230,171100,204883320,15500,15500,15500,15500,0
|
|
20241230,171000,204883320,15500,15500,15500,15500,0
|
|
20241230,170900,204883320,15500,15500,15500,15500,0
|
|
20241230,170800,204883320,15500,15500,15500,15500,0
|
|
20241230,170700,204883320,15500,15500,15500,15500,0
|
|
20241230,170600,204883320,15500,15500,15500,15500,0
|
|
20241230,170500,204883320,15500,15500,15500,15500,0
|
|
20241230,170400,204883320,15500,15500,15500,15500,226
|
|
20241230,170300,204883320,15500,15500,15500,15500,0
|
|
20241230,170200,204883320,15500,15500,15500,15500,0
|
|
20241230,170100,204883320,15500,15500,15500,15500,0
|
|
20241230,170000,204883320,15500,15500,15500,15500,0
|
|
20241230,165900,204883320,15500,15500,15500,15500,0
|
|
20241230,165800,204883320,15500,15500,15500,15500,0
|
|
20241230,165700,204883320,15500,15500,15500,15500,0
|
|
20241230,165600,204883320,15500,15500,15500,15500,0
|
|
20241230,165500,204883320,15500,15500,15500,15500,0
|
|
20241230,165400,204883320,15500,15500,15500,15500,0
|
|
20241230,165300,204883320,15500,15500,15500,15500,0
|
|
20241230,165200,204883320,15500,15500,15500,15500,0
|
|
20241230,165100,204883320,15500,15500,15500,15500,0
|
|
20241230,165000,204883320,15500,15500,15500,15500,0
|
|
20241230,164900,204883320,15500,15500,15500,15500,0
|
|
20241230,164800,204883320,15500,15500,15500,15500,0
|
|
20241230,164700,204883320,15500,15500,15500,15500,0
|
|
20241230,164600,204883320,15500,15500,15500,15500,0
|
|
20241230,164500,204883320,15500,15500,15500,15500,0
|
|
20241230,164400,204883320,15500,15500,15500,15500,0
|
|
20241230,164300,204883320,15500,15500,15500,15500,0
|
|
20241230,164200,204883320,15500,15500,15500,15500,0
|
|
20241230,164100,204883320,15500,15500,15500,15500,0
|
|
20241230,164000,204883320,15500,15500,15500,15500,0
|
|
20241230,163900,204883320,15500,15500,15500,15500,0
|
|
20241230,163800,204883320,15500,15500,15500,15500,0
|
|
20241230,163700,204883320,15500,15500,15500,15500,0
|
|
20241230,163600,204883320,15500,15500,15500,15500,0
|
|
20241230,163500,204883320,15500,15500,15500,15500,0
|
|
20241230,163400,204883320,15500,15500,15500,15500,226
|
|
20241230,163300,204883320,15500,15500,15500,15500,0
|
|
20241230,163200,204883320,15500,15500,15500,15500,0
|
|
20241230,163100,204883320,15500,15500,15500,15500,0
|
|
20241230,163000,204883320,15500,15500,15500,15500,0
|
|
20241230,162900,204883320,15500,15500,15500,15500,0
|
|
20241230,162800,204883320,15500,15500,15500,15500,0
|
|
20241230,162700,204883320,15500,15500,15500,15500,0
|
|
20241230,162600,204883320,15500,15500,15500,15500,0
|
|
20241230,162500,204883320,15500,15500,15500,15500,0
|
|
20241230,162400,204883320,15500,15500,15500,15500,0
|
|
20241230,162300,204883320,15500,15500,15500,15500,0
|
|
20241230,162200,204883320,15500,15500,15500,15500,0
|
|
20241230,162100,204883320,15500,15500,15500,15500,0
|
|
20241230,162000,204883320,15500,15500,15500,15500,0
|
|
20241230,161900,204883320,15500,15500,15500,15500,0
|
|
20241230,161800,204883320,15500,15500,15500,15500,0
|
|
20241230,161700,204883320,15500,15500,15500,15500,0
|
|
20241230,161600,204883320,15500,15500,15500,15500,0
|
|
20241230,161500,204883320,15500,15500,15500,15500,0
|
|
20241230,161400,204883320,15500,15500,15500,15500,0
|
|
20241230,161300,204883320,15500,15500,15500,15500,0
|
|
20241230,161200,204883320,15500,15500,15500,15500,0
|
|
20241230,161100,204883320,15500,15500,15500,15500,0
|
|
20241230,161000,204883320,15500,15500,15500,15500,0
|
|
20241230,160900,204883320,15500,15500,15500,15500,0
|
|
20241230,160800,204883320,15500,15500,15500,15500,0
|
|
20241230,160700,204883320,15500,15500,15500,15500,0
|
|
20241230,160600,204883320,15500,15500,15500,15500,0
|
|
20241230,160500,204883320,15500,15500,15500,15500,0
|
|
20241230,160400,204883320,15500,15500,15500,15500,226
|
|
20241230,160300,204883320,15500,15500,15500,15500,0
|
|
20241230,160200,204883320,15500,15500,15500,15500,0
|
|
20241230,160100,204883320,15500,15500,15500,15500,0
|
|
20241230,160000,204883320,15500,15500,15500,15500,0
|
|
20241230,155900,204883320,15500,15500,15500,15500,0
|
|
20241230,155800,204883320,15500,15500,15500,15500,0
|
|
20241230,155700,204883320,15500,15500,15500,15500,0
|
|
20241230,155600,204883320,15500,15500,15500,15500,0
|
|
20241230,155500,204883320,15500,15500,15500,15500,0
|
|
20241230,155400,204883320,15500,15500,15500,15500,0
|
|
20241230,155300,204883320,15500,15500,15500,15500,0
|
|
20241230,155200,204883320,15500,15500,15500,15500,0
|
|
20241230,155100,204883320,15500,15500,15500,15500,0
|
|
20241230,155000,204883320,15500,15500,15500,15500,0
|
|
20241230,154900,204883320,15500,15500,15500,15500,0
|
|
20241230,154800,204883320,15500,15500,15500,15500,0
|
|
20241230,154700,204883320,15500,15500,15500,15500,0
|
|
20241230,154600,204883320,15500,15500,15500,15500,0
|
|
20241230,154500,204883320,15500,15500,15500,15500,0
|
|
20241230,154400,204883320,15500,15500,15500,15500,0
|
|
20241230,154300,204883320,15500,15500,15500,15500,0
|
|
20241230,154200,204883320,15500,15500,15500,15500,0
|
|
20241230,154100,204883320,15500,15500,15500,15500,0
|
|
20241230,154000,204883320,15500,15500,15500,15500,0
|
|
20241230,153900,204883320,15500,15500,15500,15500,0
|
|
20241230,153800,204883320,15500,15500,15500,15500,0
|
|
20241230,153700,204883320,15500,15500,15500,15500,0
|
|
20241230,153600,204883320,15500,15500,15500,15500,0
|
|
20241230,153500,204883320,15500,15500,15500,15500,0
|
|
20241230,153400,204883320,15500,15500,15500,15500,226
|
|
20241230,153300,204883320,15500,15500,15500,15500,0
|
|
20241230,153200,204883320,15500,15500,15500,15500,0
|
|
20241230,153100,204883320,15500,15500,15500,15500,0
|
|
20241230,153000,204883320,15500,15500,15500,15500,226
|
|
20241230,152900,201380320,15490,15490,15490,15490,0
|
|
20241230,152800,201380320,15490,15490,15490,15490,0
|
|
20241230,152700,201380320,15490,15490,15490,15490,0
|
|
20241230,152600,201380320,15490,15490,15490,15490,0
|
|
20241230,152500,201380320,15490,15490,15490,15490,0
|
|
20241230,152400,201380320,15490,15490,15490,15490,0
|
|
20241230,152300,201380320,15490,15490,15490,15490,0
|
|
20241230,152200,201380320,15490,15490,15490,15490,0
|
|
20241230,152100,201380320,15490,15490,15490,15490,0
|
|
20241230,152000,201380320,15490,15490,15490,15490,0
|
|
20241230,151900,201380320,15490,15490,15490,15490,2
|
|
20241230,151800,201349340,15490,15510,15510,15490,16
|
|
20241230,151700,201101380,15500,15520,15520,15500,5
|
|
20241230,151600,201023800,15490,15520,15520,15490,17
|
|
20241230,151500,200760410,15490,15490,15490,15490,42
|
|
20241230,151400,200109830,15480,15480,15480,15480,13
|
|
20241230,151300,199908590,15490,15500,15500,15490,6
|
|
20241230,151200,199815630,15490,15490,15490,15490,0
|
|
20241230,151100,199815630,15490,15490,15490,15490,0
|
|
20241230,151000,199815630,15490,15490,15490,15490,2
|
|
20241230,150900,199784650,15520,15520,15520,15520,2
|
|
20241230,150800,199753610,15500,15500,15500,15500,54
|
|
20241230,150700,198916610,15520,15520,15520,15520,0
|
|
20241230,150600,198916610,15520,15520,15520,15520,1
|
|
20241230,150500,198901090,15510,15510,15510,15510,0
|
|
20241230,150400,198901090,15510,15520,15520,15510,3
|
|
20241230,150300,198854550,15500,15500,15500,15500,62
|
|
20241230,150200,197893550,15500,15500,15500,15500,15
|
|
20241230,150100,197661050,15510,15510,15510,15510,0
|
|
20241230,150000,197661050,15510,15510,15510,15510,1
|
|
20241230,145900,197645540,15510,15510,15510,15510,0
|
|
20241230,145800,197645540,15510,15510,15510,15510,0
|
|
20241230,145700,197645540,15510,15510,15510,15510,1
|
|
20241230,145600,197630030,15510,15510,15510,15510,1
|
|
20241230,145500,197614520,15520,15520,15520,15520,1
|
|
20241230,145400,197599000,15520,15520,15520,15520,0
|
|
20241230,145300,197599000,15520,15500,15520,15500,5
|
|
20241230,145200,197521460,15490,15490,15490,15490,0
|
|
20241230,145100,197521460,15490,15490,15490,15490,0
|
|
20241230,145000,197521460,15490,15490,15490,15490,0
|
|
20241230,144900,197521460,15490,15480,15490,15480,112
|
|
20241230,144800,195786830,15460,15480,15480,15460,34
|
|
20241230,144700,195260530,15480,15490,15490,15480,14
|
|
20241230,144600,195043800,15490,15490,15490,15490,0
|
|
20241230,144500,195043800,15490,15490,15490,15490,0
|
|
20241230,144400,195043800,15490,15490,15490,15490,2
|
|
20241230,144300,195012820,15490,15490,15490,15490,0
|
|
20241230,144200,195012820,15490,15490,15490,15490,0
|
|
20241230,144100,195012820,15490,15490,15490,15490,0
|
|
20241230,144000,195012820,15490,15490,15490,15490,1
|
|
20241230,143900,194997330,15480,15480,15480,15480,0
|
|
20241230,143800,194997330,15480,15490,15490,15480,124
|
|
20241230,143700,193077790,15490,15490,15490,15490,0
|
|
20241230,143600,193077790,15490,15510,15510,15490,64
|
|
20241230,143500,192086390,15500,15500,15500,15500,0
|
|
20241230,143400,192086390,15500,15500,15500,15500,0
|
|
20241230,143300,192086390,15500,15500,15500,15500,8
|
|
20241230,143200,191962390,15510,15510,15510,15510,1
|
|
20241230,143100,191946880,15510,15510,15510,15510,0
|
|
20241230,143000,191946880,15510,15520,15520,15510,83
|
|
20241230,142900,190659470,15530,15530,15530,15530,0
|
|
20241230,142800,190659470,15530,15530,15530,15530,1
|
|
20241230,142700,190643940,15520,15520,15520,15520,0
|
|
20241230,142600,190643940,15520,15520,15520,15520,0
|
|
20241230,142500,190643940,15520,15520,15520,15520,1
|
|
20241230,142400,190628420,15520,15520,15520,15520,2
|
|
20241230,142300,190597380,15510,15510,15510,15510,0
|
|
20241230,142200,190597380,15510,15510,15510,15510,84
|
|
20241230,142100,189294540,15510,15510,15510,15510,27
|
|
20241230,142000,188875770,15500,15500,15500,15500,0
|
|
20241230,141900,188875770,15500,15510,15510,15500,14
|
|
20241230,141800,188658760,15510,15510,15510,15510,0
|
|
20241230,141700,188658760,15510,15510,15510,15510,0
|
|
20241230,141600,188658760,15510,15510,15510,15510,1
|
|
20241230,141500,188643250,15500,15500,15500,15500,0
|
|
20241230,141400,188643250,15500,15500,15500,15500,29
|
|
20241230,141300,188193750,15510,15510,15510,15510,1
|
|
20241230,141200,188178240,15510,15500,15510,15500,2
|
|
20241230,141100,188147230,15500,15500,15500,15500,0
|
|
20241230,141000,188147230,15500,15500,15500,15500,3
|
|
20241230,140900,188100730,15500,15500,15500,15500,7
|
|
20241230,140800,187992230,15500,15490,15500,15490,16
|
|
20241230,140700,187744370,15500,15500,15500,15500,0
|
|
20241230,140600,187744370,15500,15500,15500,15500,0
|
|
20241230,140500,187744370,15500,15500,15500,15500,0
|
|
20241230,140400,187744370,15500,15500,15500,15500,1
|
|
20241230,140300,187728870,15490,15490,15490,15490,13
|
|
20241230,140200,187527500,15500,15500,15500,15500,0
|
|
20241230,140100,187527500,15500,15500,15500,15500,0
|
|
20241230,140000,187527500,15500,15490,15500,15490,11
|
|
20241230,135900,187357090,15490,15490,15490,15490,0
|
|
20241230,135800,187357090,15490,15490,15490,15490,20
|
|
20241230,135700,187047290,15490,15500,15500,15490,4
|
|
20241230,135600,186985320,15490,15500,15500,15490,12
|
|
20241230,135500,186799410,15500,15490,15500,15490,228
|
|
20241230,135400,183267680,15490,15490,15490,15490,8
|
|
20241230,135300,183143760,15490,15490,15490,15490,4
|
|
20241230,135200,183081800,15490,15480,15490,15480,85
|
|
20241230,135100,181765230,15480,15480,15480,15480,0
|
|
20241230,135000,181765230,15480,15480,15490,15480,9
|
|
20241230,134900,181625900,15480,15480,15480,15480,4
|
|
20241230,134800,181563980,15480,15480,15490,15480,11
|
|
20241230,134700,181393680,15480,15480,15480,15480,3
|
|
20241230,134600,181347240,15480,15480,15480,15480,10
|
|
20241230,134500,181192440,15480,15480,15480,15480,3
|
|
20241230,134400,181146000,15490,15490,15490,15480,10
|
|
20241230,134300,180991180,15480,15480,15480,15480,5
|
|
20241230,134200,180913780,15480,15490,15490,15480,9
|
|
20241230,134100,180774450,15480,15460,15480,15460,102
|
|
20241230,134000,179196410,15470,15460,15470,15460,12
|
|
20241230,133900,179010870,15460,15460,15460,15460,14
|
|
20241230,133800,178794430,15460,15470,15470,15460,11
|
|
20241230,133700,178624330,15470,15470,15470,15470,0
|
|
20241230,133600,178624330,15470,15470,15480,15470,12
|
|
20241230,133500,178438670,15480,15470,15480,15470,5
|
|
20241230,133400,178361310,15470,15470,15470,15470,30
|
|
20241230,133300,177897210,15470,15470,15470,15470,5
|
|
20241230,133200,177819860,15480,15470,15480,15470,12
|
|
20241230,133100,177634210,15480,15480,15480,15480,1
|
|
20241230,133000,177618730,15480,15480,15480,15470,12
|
|
20241230,132900,177433040,15480,15480,15480,15480,0
|
|
20241230,132800,177433040,15480,15490,15490,15480,11
|
|
20241230,132700,177262740,15480,15490,15490,15480,63
|
|
20241230,132600,176286890,15490,15490,15490,15490,10
|
|
20241230,132500,176131990,15490,15490,15490,15490,4
|
|
20241230,132400,176070030,15490,15490,15500,15490,8
|
|
20241230,132300,175946100,15490,15490,15490,15490,4
|
|
20241230,132200,175884140,15490,15500,15500,15490,6
|
|
20241230,132100,175791190,15490,15490,15490,15490,0
|
|
20241230,132000,175791190,15490,15500,15500,15490,15
|
|
20241230,131900,175558830,15500,15500,15500,15500,0
|
|
20241230,131800,175558830,15500,15510,15510,15500,6
|
|
20241230,131700,175465820,15500,15510,15540,15500,29
|
|
20241230,131600,175015860,15510,15490,15510,15480,48
|
|
20241230,131500,174272130,15490,15490,15490,15480,6
|
|
20241230,131400,174179230,15480,15470,15480,15470,586
|
|
20241230,131300,165107980,15470,15470,15470,15470,5
|
|
20241230,131200,165030630,15470,15480,15480,15470,7
|
|
20241230,131100,164922320,15470,15470,15470,15470,3
|
|
20241230,131000,164875910,15470,15480,15480,15470,22
|
|
20241230,130900,164535540,15480,15480,15480,15480,6
|
|
20241230,130800,164442660,15490,15490,15490,15490,6
|
|
20241230,130700,164349720,15490,15490,15490,15490,377
|
|
20241230,130600,158509990,15490,15490,15490,15490,124
|
|
20241230,130500,156589230,15490,15490,15490,15490,3
|
|
20241230,130400,156542760,15490,15500,15500,15490,6
|
|
20241230,130300,156449810,15510,15510,15510,15510,1
|
|
20241230,130200,156434300,15500,15500,15500,15500,1
|
|
20241230,130100,156418800,15490,15490,15490,15490,14
|
|
20241230,130000,156201940,15500,15500,15500,15500,94
|
|
20241230,125900,154744940,15510,15510,15510,15510,1
|
|
20241230,125800,154729430,15510,15510,15510,15510,0
|
|
20241230,125700,154729430,15510,15500,15510,15500,14
|
|
20241230,125600,154512420,15510,15510,15510,15510,1
|
|
20241230,125500,154496910,15510,15510,15510,15510,0
|
|
20241230,125400,154496910,15510,15510,15510,15510,2
|
|
20241230,125300,154465890,15510,15510,15510,15510,1
|
|
20241230,125200,154450380,15510,15510,15510,15510,2
|
|
20241230,125100,154419360,15500,15500,15500,15500,14
|
|
20241230,125000,154202360,15510,15510,15510,15510,0
|
|
20241230,124900,154202360,15510,15510,15510,15510,2
|
|
20241230,124800,154171340,15510,15510,15510,15510,2
|
|
20241230,124700,154140320,15510,15510,15510,15510,1
|
|
20241230,124600,154124810,15510,15510,15510,15510,0
|
|
20241230,124500,154124810,15510,15510,15510,15510,1
|
|
20241230,124400,154109300,15510,15510,15510,15510,2
|
|
20241230,124300,154078280,15500,15500,15500,15500,56
|
|
20241230,124200,153210280,15490,15490,15490,15480,722
|
|
20241230,124100,142026510,15490,15490,15490,15490,1
|
|
20241230,124000,142011020,15490,15500,15500,15490,15
|
|
20241230,123900,141778650,15500,15500,15500,15500,0
|
|
20241230,123800,141778650,15500,15500,15500,15500,1
|
|
20241230,123700,141763150,15500,15500,15500,15500,2
|
|
20241230,123600,141732150,15500,15500,15500,15500,4
|
|
20241230,123500,141670150,15500,15500,15500,15500,2
|
|
20241230,123400,141639150,15510,15510,15510,15510,2
|
|
20241230,123300,141608130,15500,15500,15500,15500,0
|
|
20241230,123200,141608130,15500,15500,15500,15500,3
|
|
20241230,123100,141561630,15500,15500,15500,15500,0
|
|
20241230,123000,141561630,15500,15500,15500,15500,1
|
|
20241230,122900,141546130,15500,15500,15500,15500,0
|
|
20241230,122800,141546130,15500,15500,15500,15500,4
|
|
20241230,122700,141484130,15500,15500,15500,15500,0
|
|
20241230,122600,141484130,15500,15500,15500,15500,0
|
|
20241230,122500,141484130,15500,15490,15500,15490,134
|
|
20241230,122400,139408200,15480,15480,15480,15480,133
|
|
20241230,122300,137349360,15480,15480,15480,15480,2
|
|
20241230,122200,137318400,15480,15480,15480,15480,0
|
|
20241230,122100,137318400,15480,15480,15480,15480,0
|
|
20241230,122000,137318400,15480,15480,15480,15480,2
|
|
20241230,121900,137287440,15480,15480,15480,15480,0
|
|
20241230,121800,137287440,15480,15480,15480,15480,1
|
|
20241230,121700,137271960,15480,15480,15480,15480,0
|
|
20241230,121600,137271960,15480,15480,15480,15480,2
|
|
20241230,121500,137241000,15480,15480,15480,15480,12
|
|
20241230,121400,137055240,15470,15470,15470,15460,202
|
|
20241230,121300,133930430,15470,15470,15470,15470,1
|
|
20241230,121200,133914960,15470,15470,15470,15470,1
|
|
20241230,121100,133899490,15460,15470,15470,15460,14
|
|
20241230,121000,133683040,15470,15470,15470,15470,24
|
|
20241230,120900,133311760,15480,15480,15480,15480,0
|
|
20241230,120800,133311760,15480,15480,15480,15480,3
|
|
20241230,120700,133265320,15470,15470,15470,15470,13
|
|
20241230,120600,133064210,15480,15480,15480,15480,2
|
|
20241230,120500,133033250,15480,15480,15480,15480,0
|
|
20241230,120400,133033250,15480,15480,15480,15480,2
|
|
20241230,120300,133002290,15480,15470,15480,15470,2
|
|
20241230,120200,132971340,15480,15480,15480,15480,3
|
|
20241230,120100,132924900,15480,15480,15480,15480,1
|
|
20241230,120000,132909420,15470,15470,15470,15470,0
|
|
20241230,115900,132909420,15470,15470,15470,15470,1
|
|
20241230,115800,132893950,15460,15460,15460,15460,31
|
|
20241230,115700,132414690,15480,15480,15480,15480,0
|
|
20241230,115600,132414690,15480,15470,15480,15460,246
|
|
20241230,115500,128608280,15470,15460,15470,15460,16
|
|
20241230,115400,128360900,15470,15470,15470,15470,3
|
|
20241230,115300,128314490,15470,15470,15470,15470,1
|
|
20241230,115200,128299020,15460,15460,15460,15460,4
|
|
20241230,115100,128237180,15460,15460,15460,15460,2
|
|
20241230,115000,128206260,15460,15460,15460,15460,0
|
|
20241230,114900,128206260,15460,15460,15460,15460,1
|
|
20241230,114800,128190800,15460,15460,15460,15460,0
|
|
20241230,114700,128190800,15460,15460,15460,15460,3
|
|
20241230,114600,128144420,15460,15460,15460,15460,11
|
|
20241230,114500,127974360,15450,15450,15450,15450,14
|
|
20241230,114400,127758060,15460,15460,15460,15460,1
|
|
20241230,114300,127742600,15460,15460,15460,15460,1
|
|
20241230,114200,127727140,15460,15460,15460,15460,0
|
|
20241230,114100,127727140,15460,15460,15460,15450,16
|
|
20241230,114000,127479920,15460,15460,15460,15460,0
|
|
20241230,113900,127479920,15460,15460,15460,15460,2
|
|
20241230,113800,127449000,15450,15450,15450,15450,0
|
|
20241230,113700,127449000,15450,15460,15460,15450,16
|
|
20241230,113600,127201780,15460,15460,15460,15460,0
|
|
20241230,113500,127201780,15460,15460,15460,15460,2
|
|
20241230,113400,127170860,15460,15450,15460,15450,14
|
|
20241230,113300,126954550,15460,15460,15460,15460,1
|
|
20241230,113200,126939090,15460,15460,15460,15460,13
|
|
20241230,113100,126738110,15460,15460,15460,15460,1
|
|
20241230,113000,126722650,15460,15460,15460,15460,0
|
|
20241230,112900,126722650,15460,15460,15460,15460,1
|
|
20241230,112800,126707190,15460,15460,15460,15460,2
|
|
20241230,112700,126676270,15460,15460,15460,15450,17
|
|
20241230,112600,126413590,15460,15460,15460,15460,0
|
|
20241230,112500,126413590,15460,15460,15460,15460,0
|
|
20241230,112400,126413590,15460,15460,15460,15460,1
|
|
20241230,112300,126398130,15450,15460,15460,15450,14
|
|
20241230,112200,126181820,15460,15460,15460,15460,1
|
|
20241230,112100,126166360,15450,15460,15460,15450,200
|
|
20241230,112000,123075630,15460,15460,15460,15460,12
|
|
20241230,111900,122890110,15470,15470,15470,15470,2
|
|
20241230,111800,122859170,15470,15470,15470,15470,1
|
|
20241230,111700,122843700,15470,15460,15470,15460,14
|
|
20241230,111600,122627250,15470,15470,15470,15470,0
|
|
20241230,111500,122627250,15470,15470,15470,15470,4
|
|
20241230,111400,122565370,15470,15470,15470,15470,13
|
|
20241230,111300,122364260,15480,15480,15480,15480,1
|
|
20241230,111200,122348780,15480,15480,15480,15480,1
|
|
20241230,111100,122333300,15480,15480,15480,15480,1
|
|
20241230,111000,122317820,15480,15490,15490,15480,102
|
|
20241230,110900,120737960,15500,15510,15510,15500,5
|
|
20241230,110800,120660430,15520,15520,15520,15520,2
|
|
20241230,110700,120629390,15510,15510,15510,15510,1
|
|
20241230,110600,120613880,15520,15520,15520,15520,0
|
|
20241230,110500,120613880,15520,15500,15520,15490,38
|
|
20241230,110400,120024500,15580,15580,15580,15580,0
|
|
20241230,110300,120024500,15580,15580,15580,15580,1
|
|
20241230,110200,120008920,15490,15500,15500,15490,26
|
|
20241230,110100,119606160,15490,15490,15490,15490,0
|
|
20241230,110000,119606160,15490,15600,15600,15490,122
|
|
20241230,105900,117715960,15600,15530,15600,15520,3
|
|
20241230,105800,117669310,15530,15530,15530,15530,0
|
|
20241230,105700,117669310,15530,15530,15530,15530,0
|
|
20241230,105600,117669310,15530,15530,15530,15530,0
|
|
20241230,105500,117669310,15530,15630,15630,15530,4
|
|
20241230,105400,117607080,15540,15540,15540,15540,0
|
|
20241230,105300,117607080,15540,15640,15640,15540,3
|
|
20241230,105200,117560350,15550,15550,15550,15550,0
|
|
20241230,105100,117560350,15550,15650,15660,15550,51
|
|
20241230,105000,116762280,15660,15660,15660,15660,1
|
|
20241230,104900,116746620,15550,15580,15580,15550,81
|
|
20241230,104800,115485450,15680,15680,15680,15680,1
|
|
20241230,104700,115469770,15570,15570,15570,15570,1
|
|
20241230,104600,115454200,15550,15550,15550,15550,0
|
|
20241230,104500,115454200,15550,15550,15550,15550,1
|
|
20241230,104400,115438650,15530,15530,15530,15530,0
|
|
20241230,104300,115438650,15530,15530,15530,15530,0
|
|
20241230,104200,115438650,15530,15530,15530,15530,0
|
|
20241230,104100,115438650,15530,15550,15550,15530,6
|
|
20241230,104000,115345430,15650,15550,15650,15550,70
|
|
20241230,103900,114256830,15550,15550,15550,15550,1
|
|
20241230,103800,114241280,15550,15550,15550,15550,1
|
|
20241230,103700,114225730,15550,15550,15550,15550,0
|
|
20241230,103600,114225730,15550,15550,15550,15550,1
|
|
20241230,103500,114210180,15540,15540,15540,15540,2
|
|
20241230,103400,114179100,15520,15520,15520,15520,0
|
|
20241230,103300,114179100,15520,15520,15520,15520,233
|
|
20241230,103200,110562940,15500,15490,15500,15490,314
|
|
20241230,103100,105695950,15490,15490,15490,15490,3
|
|
20241230,103000,105649480,15490,15490,15490,15490,27
|
|
20241230,102900,105231250,15480,15480,15480,15480,0
|
|
20241230,102800,105231250,15480,15470,15480,15470,208
|
|
20241230,102700,102013350,15470,15460,15470,15460,34
|
|
20241230,102600,101487690,15460,15460,15460,15460,1
|
|
20241230,102500,101472230,15450,15450,15450,15450,14
|
|
20241230,102400,101255930,15460,15460,15460,15460,1
|
|
20241230,102300,101240470,15460,15460,15460,15460,1
|
|
20241230,102200,101225010,15450,15450,15450,15450,12
|
|
20241230,102100,101039610,15460,15460,15460,15460,2
|
|
20241230,102000,101008690,15460,15460,15460,15460,1
|
|
20241230,101900,100993230,15460,15460,15460,15460,2
|
|
20241230,101800,100962310,15450,15450,15450,15450,0
|
|
20241230,101700,100962310,15450,15450,15450,15450,13
|
|
20241230,101600,100761460,15460,15450,15460,15450,502
|
|
20241230,101500,93005550,15460,15460,15460,15460,2
|
|
20241230,101400,92974630,15460,15460,15460,15460,1
|
|
20241230,101300,92959170,15450,15450,15450,15450,13
|
|
20241230,101200,92758320,15460,15460,15460,15460,27
|
|
20241230,101100,92340900,15460,15450,15460,15450,518
|
|
20241230,101000,84337780,15450,15460,15460,15450,1190
|
|
20241230,100900,65952180,15470,15470,15470,15470,3
|
|
20241230,100800,65905770,15480,15480,15480,15480,0
|
|
20241230,100700,65905770,15480,15480,15480,15480,4
|
|
20241230,100600,65843850,15480,15480,15480,15480,0
|
|
20241230,100500,65843850,15480,15480,15480,15480,0
|
|
20241230,100400,65843850,15480,15480,15480,15480,2
|
|
20241230,100300,65812890,15480,15480,15480,15480,1
|
|
20241230,100200,65797410,15480,15480,15480,15480,1
|
|
20241230,100100,65781930,15470,15470,15470,15470,0
|
|
20241230,100000,65781930,15470,15470,15470,15470,0
|
|
20241230,095900,65781930,15470,15470,15470,15470,3
|
|
20241230,095800,65735520,15460,15460,15460,15460,0
|
|
20241230,095700,65735520,15460,15460,15460,15460,0
|
|
20241230,095600,65735520,15460,15450,15460,15450,64
|
|
20241230,095500,64746290,15450,15450,15450,15450,862
|
|
20241230,095400,51428390,15440,15450,15450,15440,3
|
|
20241230,095300,51382050,15450,15450,15450,15450,2
|
|
20241230,095200,51351150,15450,15450,15450,15450,2
|
|
20241230,095100,51320250,15420,15420,15420,15420,17
|
|
20241230,095000,51058110,15410,15410,15410,15410,0
|
|
20241230,094900,51058110,15410,15410,15410,15410,0
|
|
20241230,094800,51058110,15410,15400,15410,15400,101
|
|
20241230,094700,49502050,15390,15390,15390,15390,0
|
|
20241230,094600,49502050,15390,15390,15390,15390,0
|
|
20241230,094500,49502050,15390,15380,15390,15380,52
|
|
20241230,094400,48702130,15380,15400,15400,15380,1201
|
|
20241230,094300,30207450,15410,15410,15410,15410,0
|
|
20241230,094200,30207450,15410,15410,15410,15410,1
|
|
20241230,094100,30192040,15400,15410,15410,15400,51
|
|
20241230,094000,29406630,15450,15450,15450,15400,824
|
|
20241230,093900,16689930,15400,15470,15470,15400,640
|
|
20241230,093800,6805410,15470,15490,15490,15470,5
|
|
20241230,093700,6728040,15480,15480,15480,15480,118
|
|
20241230,093600,4901400,15490,15490,15490,15490,0
|
|
20241230,093500,4901400,15490,15490,15490,15490,1
|
|
20241230,093400,4885910,15490,15490,15490,15490,0
|
|
20241230,093300,4885910,15490,15490,15490,15490,0
|
|
20241230,093200,4885910,15490,15490,15490,15490,1
|
|
20241230,093100,4870420,15440,15440,15440,15440,1
|
|
20241230,093000,4854980,15440,15460,15460,15440,2
|
|
20241230,092900,4824080,15440,15440,15440,15440,2
|
|
20241230,092800,4793200,15440,15440,15440,15440,4
|
|
20241230,092700,4731440,15440,15440,15440,15440,12
|
|
20241230,092600,4546160,15440,15440,15440,15440,0
|
|
20241230,092500,4546160,15440,15440,15440,15440,1
|
|
20241230,092400,4530720,15440,15440,15440,15440,0
|
|
20241230,092300,4530720,15440,15440,15440,15440,0
|
|
20241230,092200,4530720,15440,15440,15440,15440,1
|
|
20241230,092100,4515280,15440,15440,15440,15440,5
|
|
20241230,092000,4438080,15440,15440,15440,15440,0
|
|
20241230,091900,4438080,15440,15440,15440,15440,0
|
|
20241230,091800,4438080,15440,15440,15440,15440,0
|
|
20241230,091700,4438080,15440,15440,15440,15440,0
|
|
20241230,091600,4438080,15440,15470,15470,15440,14
|
|
20241230,091500,4221890,15470,15500,15500,15460,258
|
|
20241230,091400,233090,15510,15510,15510,15510,0
|
|
20241230,091300,233090,15510,15510,15510,15510,1
|
|
20241230,091200,217580,15530,15530,15530,15530,0
|
|
20241230,091100,217580,15530,15530,15530,15530,0
|
|
20241230,091000,217580,15530,15530,15530,15530,0
|
|
20241230,090900,217580,15530,15530,15530,15530,0
|
|
20241230,090800,217580,15530,15530,15530,15530,0
|
|
20241230,090700,217580,15530,15530,15530,15530,0
|
|
20241230,090600,217580,15530,15530,15530,15530,0
|
|
20241230,090500,217580,15530,15530,15530,15530,1
|
|
20241230,090400,202050,15540,15540,15540,15540,0
|
|
20241230,090300,202050,15540,15540,15540,15540,1
|
|
20241230,090200,186510,15460,15460,15460,15460,1
|
|
20241230,090100,171050,15550,15550,15550,15550,1
|
|
20241230,090000,155500,15550,15550,15550,15550,10
|