677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,201400,212239830,16200,16200,16200,16200,567
|
|
20241220,201300,212239830,16200,16200,16200,16200,0
|
|
20241220,201200,212239830,16200,16200,16200,16200,0
|
|
20241220,201100,212239830,16200,16200,16200,16200,0
|
|
20241220,201000,212239830,16200,16200,16200,16200,0
|
|
20241220,200900,212239830,16200,16200,16200,16200,0
|
|
20241220,200800,212239830,16200,16200,16200,16200,0
|
|
20241220,200700,212239830,16200,16200,16200,16200,0
|
|
20241220,200600,212239830,16200,16200,16200,16200,0
|
|
20241220,200500,212239830,16200,16200,16200,16200,0
|
|
20241220,200400,212239830,16200,16200,16200,16200,0
|
|
20241220,200300,212239830,16200,16200,16200,16200,0
|
|
20241220,200200,212239830,16200,16200,16200,16200,0
|
|
20241220,200100,212239830,16200,16200,16200,16200,0
|
|
20241220,200000,212239830,16200,16200,16200,16200,0
|
|
20241220,195900,212239830,16200,16200,16200,16200,0
|
|
20241220,195800,212239830,16200,16200,16200,16200,0
|
|
20241220,195700,212239830,16200,16200,16200,16200,0
|
|
20241220,195600,212239830,16200,16200,16200,16200,0
|
|
20241220,195500,212239830,16200,16200,16200,16200,0
|
|
20241220,195400,212239830,16200,16200,16200,16200,0
|
|
20241220,195300,212239830,16200,16200,16200,16200,0
|
|
20241220,195200,212239830,16200,16200,16200,16200,0
|
|
20241220,195100,212239830,16200,16200,16200,16200,0
|
|
20241220,195000,212239830,16200,16200,16200,16200,0
|
|
20241220,194900,212239830,16200,16200,16200,16200,0
|
|
20241220,194800,212239830,16200,16200,16200,16200,0
|
|
20241220,194700,212239830,16200,16200,16200,16200,0
|
|
20241220,194600,212239830,16200,16200,16200,16200,0
|
|
20241220,194500,212239830,16200,16200,16200,16200,0
|
|
20241220,194400,212239830,16200,16200,16200,16200,567
|
|
20241220,194300,212239830,16200,16200,16200,16200,0
|
|
20241220,194200,212239830,16200,16200,16200,16200,0
|
|
20241220,194100,212239830,16200,16200,16200,16200,0
|
|
20241220,194000,212239830,16200,16200,16200,16200,0
|
|
20241220,193900,212239830,16200,16200,16200,16200,0
|
|
20241220,193800,212239830,16200,16200,16200,16200,0
|
|
20241220,193700,212239830,16200,16200,16200,16200,0
|
|
20241220,193600,212239830,16200,16200,16200,16200,0
|
|
20241220,193500,212239830,16200,16200,16200,16200,0
|
|
20241220,193400,212239830,16200,16200,16200,16200,0
|
|
20241220,193300,212239830,16200,16200,16200,16200,0
|
|
20241220,193200,212239830,16200,16200,16200,16200,0
|
|
20241220,193100,212239830,16200,16200,16200,16200,0
|
|
20241220,193000,212239830,16200,16200,16200,16200,0
|
|
20241220,192900,212239830,16200,16200,16200,16200,0
|
|
20241220,192800,212239830,16200,16200,16200,16200,0
|
|
20241220,192700,212239830,16200,16200,16200,16200,0
|
|
20241220,192600,212239830,16200,16200,16200,16200,0
|
|
20241220,192500,212239830,16200,16200,16200,16200,0
|
|
20241220,192400,212239830,16200,16200,16200,16200,0
|
|
20241220,192300,212239830,16200,16200,16200,16200,0
|
|
20241220,192200,212239830,16200,16200,16200,16200,0
|
|
20241220,192100,212239830,16200,16200,16200,16200,0
|
|
20241220,192000,212239830,16200,16200,16200,16200,0
|
|
20241220,191900,212239830,16200,16200,16200,16200,0
|
|
20241220,191800,212239830,16200,16200,16200,16200,0
|
|
20241220,191700,212239830,16200,16200,16200,16200,0
|
|
20241220,191600,212239830,16200,16200,16200,16200,0
|
|
20241220,191500,212239830,16200,16200,16200,16200,0
|
|
20241220,191400,212239830,16200,16200,16200,16200,567
|
|
20241220,191300,212239830,16200,16200,16200,16200,0
|
|
20241220,191200,212239830,16200,16200,16200,16200,0
|
|
20241220,191100,212239830,16200,16200,16200,16200,0
|
|
20241220,191000,212239830,16200,16200,16200,16200,0
|
|
20241220,190900,212239830,16200,16200,16200,16200,0
|
|
20241220,190800,212239830,16200,16200,16200,16200,0
|
|
20241220,190700,212239830,16200,16200,16200,16200,0
|
|
20241220,190600,212239830,16200,16200,16200,16200,0
|
|
20241220,190500,212239830,16200,16200,16200,16200,0
|
|
20241220,190400,212239830,16200,16200,16200,16200,0
|
|
20241220,190300,212239830,16200,16200,16200,16200,0
|
|
20241220,190200,212239830,16200,16200,16200,16200,0
|
|
20241220,190100,212239830,16200,16200,16200,16200,0
|
|
20241220,190000,212239830,16200,16200,16200,16200,0
|
|
20241220,185900,212239830,16200,16200,16200,16200,0
|
|
20241220,185800,212239830,16200,16200,16200,16200,0
|
|
20241220,185700,212239830,16200,16200,16200,16200,0
|
|
20241220,185600,212239830,16200,16200,16200,16200,0
|
|
20241220,185500,212239830,16200,16200,16200,16200,0
|
|
20241220,185400,212239830,16200,16200,16200,16200,0
|
|
20241220,185300,212239830,16200,16200,16200,16200,0
|
|
20241220,185200,212239830,16200,16200,16200,16200,0
|
|
20241220,185100,212239830,16200,16200,16200,16200,0
|
|
20241220,185000,212239830,16200,16200,16200,16200,0
|
|
20241220,184900,212239830,16200,16200,16200,16200,0
|
|
20241220,184800,212239830,16200,16200,16200,16200,0
|
|
20241220,184700,212239830,16200,16200,16200,16200,0
|
|
20241220,184600,212239830,16200,16200,16200,16200,0
|
|
20241220,184500,212239830,16200,16200,16200,16200,0
|
|
20241220,184400,212239830,16200,16200,16200,16200,567
|
|
20241220,184300,212239830,16200,16200,16200,16200,0
|
|
20241220,184200,212239830,16200,16200,16200,16200,0
|
|
20241220,184100,212239830,16200,16200,16200,16200,0
|
|
20241220,184000,212239830,16200,16200,16200,16200,0
|
|
20241220,183900,212239830,16200,16200,16200,16200,0
|
|
20241220,183800,212239830,16200,16200,16200,16200,0
|
|
20241220,183700,212239830,16200,16200,16200,16200,0
|
|
20241220,183600,212239830,16200,16200,16200,16200,0
|
|
20241220,183500,212239830,16200,16200,16200,16200,0
|
|
20241220,183400,212239830,16200,16200,16200,16200,0
|
|
20241220,183300,212239830,16200,16200,16200,16200,0
|
|
20241220,183200,212239830,16200,16200,16200,16200,0
|
|
20241220,183100,212239830,16200,16200,16200,16200,0
|
|
20241220,183000,212239830,16200,16200,16200,16200,0
|
|
20241220,182900,212239830,16200,16200,16200,16200,0
|
|
20241220,182800,212239830,16200,16200,16200,16200,0
|
|
20241220,182700,212239830,16200,16200,16200,16200,0
|
|
20241220,182600,212239830,16200,16200,16200,16200,0
|
|
20241220,182500,212239830,16200,16200,16200,16200,0
|
|
20241220,182400,212239830,16200,16200,16200,16200,0
|
|
20241220,182300,212239830,16200,16200,16200,16200,0
|
|
20241220,182200,212239830,16200,16200,16200,16200,0
|
|
20241220,182100,212239830,16200,16200,16200,16200,0
|
|
20241220,182000,212239830,16200,16200,16200,16200,0
|
|
20241220,181900,212239830,16200,16200,16200,16200,0
|
|
20241220,181800,212239830,16200,16200,16200,16200,0
|
|
20241220,181700,212239830,16200,16200,16200,16200,0
|
|
20241220,181600,212239830,16200,16200,16200,16200,0
|
|
20241220,181500,212239830,16200,16200,16200,16200,0
|
|
20241220,181400,212239830,16200,16200,16200,16200,567
|
|
20241220,181300,212239830,16200,16200,16200,16200,0
|
|
20241220,181200,212239830,16200,16200,16200,16200,0
|
|
20241220,181100,212239830,16200,16200,16200,16200,0
|
|
20241220,181000,212239830,16200,16200,16200,16200,0
|
|
20241220,180900,212239830,16200,16200,16200,16200,0
|
|
20241220,180800,212239830,16200,16200,16200,16200,0
|
|
20241220,180700,212239830,16200,16200,16200,16200,0
|
|
20241220,180600,212239830,16200,16200,16200,16200,0
|
|
20241220,180500,212239830,16200,16200,16200,16200,0
|
|
20241220,180400,212239830,16200,16200,16200,16200,0
|
|
20241220,180300,212239830,16200,16200,16200,16200,0
|
|
20241220,180200,212239830,16200,16200,16200,16200,0
|
|
20241220,180100,212239830,16200,16200,16200,16200,0
|
|
20241220,180000,212239830,16200,16200,16200,16200,0
|
|
20241220,175900,212239830,16200,16200,16200,16200,0
|
|
20241220,175800,212239830,16200,16200,16200,16200,0
|
|
20241220,175700,212239830,16200,16200,16200,16200,0
|
|
20241220,175600,212239830,16200,16200,16200,16200,0
|
|
20241220,175500,212239830,16200,16200,16200,16200,0
|
|
20241220,175400,212239830,16200,16200,16200,16200,0
|
|
20241220,175300,212239830,16200,16200,16200,16200,0
|
|
20241220,175200,212239830,16200,16200,16200,16200,0
|
|
20241220,175100,212239830,16200,16200,16200,16200,0
|
|
20241220,175000,212239830,16200,16200,16200,16200,0
|
|
20241220,174900,212239830,16200,16200,16200,16200,0
|
|
20241220,174800,212239830,16200,16200,16200,16200,0
|
|
20241220,174700,212239830,16200,16200,16200,16200,0
|
|
20241220,174600,212239830,16200,16200,16200,16200,0
|
|
20241220,174500,212239830,16200,16200,16200,16200,0
|
|
20241220,174400,212239830,16200,16200,16200,16200,567
|
|
20241220,174300,212239830,16200,16200,16200,16200,0
|
|
20241220,174200,212239830,16200,16200,16200,16200,0
|
|
20241220,174100,212239830,16200,16200,16200,16200,0
|
|
20241220,174000,212239830,16200,16200,16200,16200,0
|
|
20241220,173900,212239830,16200,16200,16200,16200,0
|
|
20241220,173800,212239830,16200,16200,16200,16200,0
|
|
20241220,173700,212239830,16200,16200,16200,16200,0
|
|
20241220,173600,212239830,16200,16200,16200,16200,0
|
|
20241220,173500,212239830,16200,16200,16200,16200,0
|
|
20241220,173400,212239830,16200,16200,16200,16200,0
|
|
20241220,173300,212239830,16200,16200,16200,16200,0
|
|
20241220,173200,212239830,16200,16200,16200,16200,0
|
|
20241220,173100,212239830,16200,16200,16200,16200,0
|
|
20241220,173000,212239830,16200,16200,16200,16200,0
|
|
20241220,172900,212239830,16200,16200,16200,16200,0
|
|
20241220,172800,212239830,16200,16200,16200,16200,0
|
|
20241220,172700,212239830,16200,16200,16200,16200,0
|
|
20241220,172600,212239830,16200,16200,16200,16200,0
|
|
20241220,172500,212239830,16200,16200,16200,16200,0
|
|
20241220,172400,212239830,16200,16200,16200,16200,0
|
|
20241220,172300,212239830,16200,16200,16200,16200,0
|
|
20241220,172200,212239830,16200,16200,16200,16200,0
|
|
20241220,172100,212239830,16200,16200,16200,16200,0
|
|
20241220,172000,212239830,16200,16200,16200,16200,0
|
|
20241220,171900,212239830,16200,16200,16200,16200,0
|
|
20241220,171800,212239830,16200,16200,16200,16200,0
|
|
20241220,171700,212239830,16200,16200,16200,16200,0
|
|
20241220,171600,212239830,16200,16200,16200,16200,0
|
|
20241220,171500,212239830,16200,16200,16200,16200,0
|
|
20241220,171400,212239830,16200,16200,16200,16200,567
|
|
20241220,171300,212239830,16200,16200,16200,16200,0
|
|
20241220,171200,212239830,16200,16200,16200,16200,0
|
|
20241220,171100,212239830,16200,16200,16200,16200,0
|
|
20241220,171000,212239830,16200,16200,16200,16200,0
|
|
20241220,170900,212239830,16200,16200,16200,16200,0
|
|
20241220,170800,212239830,16200,16200,16200,16200,0
|
|
20241220,170700,212239830,16200,16200,16200,16200,0
|
|
20241220,170600,212239830,16200,16200,16200,16200,0
|
|
20241220,170500,212239830,16200,16200,16200,16200,0
|
|
20241220,170400,212239830,16200,16200,16200,16200,0
|
|
20241220,170300,212239830,16200,16200,16200,16200,0
|
|
20241220,170200,212239830,16200,16200,16200,16200,0
|
|
20241220,170100,212239830,16200,16200,16200,16200,0
|
|
20241220,170000,212239830,16200,16200,16200,16200,0
|
|
20241220,165900,212239830,16200,16200,16200,16200,0
|
|
20241220,165800,212239830,16200,16200,16200,16200,0
|
|
20241220,165700,212239830,16200,16200,16200,16200,0
|
|
20241220,165600,212239830,16200,16200,16200,16200,0
|
|
20241220,165500,212239830,16200,16200,16200,16200,0
|
|
20241220,165400,212239830,16200,16200,16200,16200,0
|
|
20241220,165300,212239830,16200,16200,16200,16200,0
|
|
20241220,165200,212239830,16200,16200,16200,16200,0
|
|
20241220,165100,212239830,16200,16200,16200,16200,0
|
|
20241220,165000,212239830,16200,16200,16200,16200,0
|
|
20241220,164900,212239830,16200,16200,16200,16200,0
|
|
20241220,164800,212239830,16200,16200,16200,16200,0
|
|
20241220,164700,212239830,16200,16200,16200,16200,0
|
|
20241220,164600,212239830,16200,16200,16200,16200,0
|
|
20241220,164500,212239830,16200,16200,16200,16200,0
|
|
20241220,164400,212239830,16200,16200,16200,16200,567
|
|
20241220,164300,212239830,16200,16200,16200,16200,0
|
|
20241220,164200,212239830,16200,16200,16200,16200,0
|
|
20241220,164100,212239830,16200,16200,16200,16200,0
|
|
20241220,164000,212239830,16200,16200,16200,16200,0
|
|
20241220,163900,212239830,16200,16200,16200,16200,0
|
|
20241220,163800,212239830,16200,16200,16200,16200,0
|
|
20241220,163700,212239830,16200,16200,16200,16200,0
|
|
20241220,163600,212239830,16200,16200,16200,16200,0
|
|
20241220,163500,212239830,16200,16200,16200,16200,0
|
|
20241220,163400,212239830,16200,16200,16200,16200,0
|
|
20241220,163300,212239830,16200,16200,16200,16200,0
|
|
20241220,163200,212239830,16200,16200,16200,16200,0
|
|
20241220,163100,212239830,16200,16200,16200,16200,0
|
|
20241220,163000,212239830,16200,16200,16200,16200,0
|
|
20241220,162900,212239830,16200,16200,16200,16200,0
|
|
20241220,162800,212239830,16200,16200,16200,16200,0
|
|
20241220,162700,212239830,16200,16200,16200,16200,0
|
|
20241220,162600,212239830,16200,16200,16200,16200,0
|
|
20241220,162500,212239830,16200,16200,16200,16200,0
|
|
20241220,162400,212239830,16200,16200,16200,16200,0
|
|
20241220,162300,212239830,16200,16200,16200,16200,0
|
|
20241220,162200,212239830,16200,16200,16200,16200,0
|
|
20241220,162100,212239830,16200,16200,16200,16200,0
|
|
20241220,162000,212239830,16200,16200,16200,16200,0
|
|
20241220,161900,212239830,16200,16200,16200,16200,0
|
|
20241220,161800,212239830,16200,16200,16200,16200,0
|
|
20241220,161700,212239830,16200,16200,16200,16200,0
|
|
20241220,161600,212239830,16200,16200,16200,16200,0
|
|
20241220,161500,212239830,16200,16200,16200,16200,0
|
|
20241220,161400,212239830,16200,16200,16200,16200,567
|
|
20241220,161300,212239830,16200,16200,16200,16200,0
|
|
20241220,161200,212239830,16200,16200,16200,16200,0
|
|
20241220,161100,212239830,16200,16200,16200,16200,0
|
|
20241220,161000,212239830,16200,16200,16200,16200,0
|
|
20241220,160900,212239830,16200,16200,16200,16200,0
|
|
20241220,160800,212239830,16200,16200,16200,16200,0
|
|
20241220,160700,212239830,16200,16200,16200,16200,0
|
|
20241220,160600,212239830,16200,16200,16200,16200,0
|
|
20241220,160500,212239830,16200,16200,16200,16200,0
|
|
20241220,160400,212239830,16200,16200,16200,16200,0
|
|
20241220,160300,212239830,16200,16200,16200,16200,0
|
|
20241220,160200,212239830,16200,16200,16200,16200,0
|
|
20241220,160100,212239830,16200,16200,16200,16200,0
|
|
20241220,160000,212239830,16200,16200,16200,16200,0
|
|
20241220,155900,212239830,16200,16200,16200,16200,0
|
|
20241220,155800,212239830,16200,16200,16200,16200,0
|
|
20241220,155700,212239830,16200,16200,16200,16200,0
|
|
20241220,155600,212239830,16200,16200,16200,16200,0
|
|
20241220,155500,212239830,16200,16200,16200,16200,0
|
|
20241220,155400,212239830,16200,16200,16200,16200,0
|
|
20241220,155300,212239830,16200,16200,16200,16200,0
|
|
20241220,155200,212239830,16200,16200,16200,16200,0
|
|
20241220,155100,212239830,16200,16200,16200,16200,0
|
|
20241220,155000,212239830,16200,16200,16200,16200,0
|
|
20241220,154900,212239830,16200,16200,16200,16200,0
|
|
20241220,154800,212239830,16200,16200,16200,16200,0
|
|
20241220,154700,212239830,16200,16200,16200,16200,0
|
|
20241220,154600,212239830,16200,16200,16200,16200,0
|
|
20241220,154500,212239830,16200,16200,16200,16200,0
|
|
20241220,154400,212239830,16200,16200,16200,16200,567
|
|
20241220,154300,212239830,16200,16200,16200,16200,0
|
|
20241220,154200,212239830,16200,16200,16200,16200,0
|
|
20241220,154100,212239830,16200,16200,16200,16200,0
|
|
20241220,154000,212239830,16200,16200,16200,16200,0
|
|
20241220,153900,212239830,16200,16200,16200,16200,0
|
|
20241220,153800,212239830,16200,16200,16200,16200,0
|
|
20241220,153700,212239830,16200,16200,16200,16200,0
|
|
20241220,153600,212239830,16200,16200,16200,16200,0
|
|
20241220,153500,212239830,16200,16200,16200,16200,0
|
|
20241220,153400,212239830,16200,16200,16200,16200,0
|
|
20241220,153300,212239830,16200,16200,16200,16200,0
|
|
20241220,153200,212239830,16200,16200,16200,16200,0
|
|
20241220,153100,212239830,16200,16200,16200,16200,0
|
|
20241220,153000,212239830,16200,16200,16200,16200,567
|
|
20241220,152900,203054430,16220,16220,16220,16220,0
|
|
20241220,152800,203054430,16220,16220,16220,16220,0
|
|
20241220,152700,203054430,16220,16220,16220,16220,0
|
|
20241220,152600,203054430,16220,16220,16220,16220,0
|
|
20241220,152500,203054430,16220,16220,16220,16220,0
|
|
20241220,152400,203054430,16220,16220,16220,16220,0
|
|
20241220,152300,203054430,16220,16220,16220,16220,0
|
|
20241220,152200,203054430,16220,16220,16220,16220,0
|
|
20241220,152100,203054430,16220,16220,16220,16220,0
|
|
20241220,152000,203054430,16220,16220,16220,16220,0
|
|
20241220,151900,203054430,16220,16240,16240,16220,27
|
|
20241220,151800,202616050,16240,16250,16250,16240,10
|
|
20241220,151700,202453640,16240,16240,16240,16240,0
|
|
20241220,151600,202453640,16240,16240,16240,16240,0
|
|
20241220,151500,202453640,16240,16240,16240,16240,1
|
|
20241220,151400,202437400,16260,16220,16260,16220,98
|
|
20241220,151300,200844120,16220,16220,16220,16220,0
|
|
20241220,151200,200844120,16220,16220,16220,16220,41
|
|
20241220,151100,200179100,16210,16210,16210,16210,0
|
|
20241220,151000,200179100,16210,16220,16220,16210,81
|
|
20241220,150900,198865450,16220,16220,16220,16220,0
|
|
20241220,150800,198865450,16220,16220,16220,16220,5
|
|
20241220,150700,198784350,16220,16220,16220,16220,0
|
|
20241220,150600,198784350,16220,16220,16220,16220,0
|
|
20241220,150500,198784350,16220,16220,16220,16220,0
|
|
20241220,150400,198784350,16220,16220,16220,16220,100
|
|
20241220,150300,197162350,16220,16220,16220,16220,0
|
|
20241220,150200,197162350,16220,16220,16220,16220,0
|
|
20241220,150100,197162350,16220,16310,16310,16220,221
|
|
20241220,150000,193577550,16310,16310,16310,16310,1
|
|
20241220,145900,193561240,16220,16220,16230,16220,36
|
|
20241220,145800,192977310,16220,16220,16220,16220,0
|
|
20241220,145700,192977310,16220,16240,16240,16220,50
|
|
20241220,145600,192166180,16240,16240,16240,16240,0
|
|
20241220,145500,192166180,16240,16240,16240,16240,0
|
|
20241220,145400,192166180,16240,16240,16240,16240,0
|
|
20241220,145300,192166180,16240,16240,16240,16240,0
|
|
20241220,145200,192166180,16240,16300,16300,16230,172
|
|
20241220,145100,189373190,16300,16300,16300,16300,0
|
|
20241220,145000,189373190,16300,16300,16300,16300,0
|
|
20241220,144900,189373190,16300,16300,16300,16300,11
|
|
20241220,144800,189193890,16300,16300,16300,16300,0
|
|
20241220,144700,189193890,16300,16300,16300,16300,0
|
|
20241220,144600,189193890,16300,16300,16300,16300,0
|
|
20241220,144500,189193890,16300,16300,16300,16300,0
|
|
20241220,144400,189193890,16300,16300,16300,16300,0
|
|
20241220,144300,189193890,16300,16300,16300,16300,0
|
|
20241220,144200,189193890,16300,16300,16300,16300,0
|
|
20241220,144100,189193890,16300,16300,16300,16300,0
|
|
20241220,144000,189193890,16300,16300,16300,16300,0
|
|
20241220,143900,189193890,16300,16300,16300,16300,0
|
|
20241220,143800,189193890,16300,16300,16300,16300,0
|
|
20241220,143700,189193890,16300,16300,16300,16300,0
|
|
20241220,143600,189193890,16300,16300,16300,16300,0
|
|
20241220,143500,189193890,16300,16300,16300,16300,0
|
|
20241220,143400,189193890,16300,16300,16300,16300,20
|
|
20241220,143300,188867890,16300,16300,16300,16300,0
|
|
20241220,143200,188867890,16300,16300,16300,16300,1
|
|
20241220,143100,188851590,16300,16300,16300,16300,0
|
|
20241220,143000,188851590,16300,16300,16300,16300,0
|
|
20241220,142900,188851590,16300,16300,16300,16300,0
|
|
20241220,142800,188851590,16300,16300,16300,16300,0
|
|
20241220,142700,188851590,16300,16300,16300,16300,0
|
|
20241220,142600,188851590,16300,16300,16300,16300,0
|
|
20241220,142500,188851590,16300,16300,16300,16300,0
|
|
20241220,142400,188851590,16300,16300,16300,16300,0
|
|
20241220,142300,188851590,16300,16300,16300,16300,2
|
|
20241220,142200,188818990,16300,16300,16300,16300,1
|
|
20241220,142100,188802690,16320,16320,16320,16320,0
|
|
20241220,142000,188802690,16320,16320,16320,16320,0
|
|
20241220,141900,188802690,16320,16320,16320,16320,78
|
|
20241220,141800,187529730,16320,16320,16320,16320,0
|
|
20241220,141700,187529730,16320,16320,16320,16320,0
|
|
20241220,141600,187529730,16320,16320,16320,16320,0
|
|
20241220,141500,187529730,16320,16320,16320,16320,0
|
|
20241220,141400,187529730,16320,16320,16320,16320,0
|
|
20241220,141300,187529730,16320,16320,16320,16320,1
|
|
20241220,141200,187513410,16330,16330,16330,16330,0
|
|
20241220,141100,187513410,16330,16330,16330,16330,1
|
|
20241220,141000,187497080,16340,16340,16340,16340,0
|
|
20241220,140900,187497080,16340,16340,16340,16340,0
|
|
20241220,140800,187497080,16340,16340,16340,16340,0
|
|
20241220,140700,187497080,16340,16340,16340,16340,0
|
|
20241220,140600,187497080,16340,16340,16340,16340,0
|
|
20241220,140500,187497080,16340,16340,16340,16340,0
|
|
20241220,140400,187497080,16340,16340,16340,16340,28
|
|
20241220,140300,187039560,16350,16350,16350,16350,0
|
|
20241220,140200,187039560,16350,16350,16350,16350,0
|
|
20241220,140100,187039560,16350,16350,16350,16350,0
|
|
20241220,140000,187039560,16350,16350,16350,16350,0
|
|
20241220,135900,187039560,16350,16350,16350,16350,0
|
|
20241220,135800,187039560,16350,16350,16350,16350,3
|
|
20241220,135700,186990510,16260,16260,16260,16260,0
|
|
20241220,135600,186990510,16260,16260,16260,16260,55
|
|
20241220,135500,186096210,16260,16260,16260,16260,0
|
|
20241220,135400,186096210,16260,16260,16260,16260,0
|
|
20241220,135300,186096210,16260,16240,16260,16240,112
|
|
20241220,135200,184277230,16240,16240,16240,16240,5
|
|
20241220,135100,184196030,16230,16230,16230,16230,0
|
|
20241220,135000,184196030,16230,16230,16230,16230,0
|
|
20241220,134900,184196030,16230,16230,16230,16230,0
|
|
20241220,134800,184196030,16230,16230,16230,16230,1
|
|
20241220,134700,184179800,16240,16240,16240,16240,0
|
|
20241220,134600,184179800,16240,16240,16240,16240,0
|
|
20241220,134500,184179800,16240,16240,16240,16240,50
|
|
20241220,134400,183367800,16240,16240,16240,16240,0
|
|
20241220,134300,183367800,16240,16240,16240,16240,2
|
|
20241220,134200,183335320,16220,16220,16220,16220,0
|
|
20241220,134100,183335320,16220,16230,16230,16220,20
|
|
20241220,134000,183010820,16220,16220,16220,16220,20
|
|
20241220,133900,182686420,16210,16210,16210,16210,0
|
|
20241220,133800,182686420,16210,16210,16210,16210,0
|
|
20241220,133700,182686420,16210,16210,16210,16210,0
|
|
20241220,133600,182686420,16210,16230,16230,16210,30
|
|
20241220,133500,182199980,16230,16230,16230,16230,43
|
|
20241220,133400,181502090,16230,16230,16230,16230,0
|
|
20241220,133300,181502090,16230,16230,16230,16230,0
|
|
20241220,133200,181502090,16230,16230,16230,16230,0
|
|
20241220,133100,181502090,16230,16230,16230,16230,0
|
|
20241220,133000,181502090,16230,16230,16230,16230,0
|
|
20241220,132900,181502090,16230,16230,16230,16230,6
|
|
20241220,132800,181404710,16230,16230,16230,16230,3
|
|
20241220,132700,181356020,16200,16200,16200,16200,0
|
|
20241220,132600,181356020,16200,16200,16200,16200,0
|
|
20241220,132500,181356020,16200,16200,16200,16200,0
|
|
20241220,132400,181356020,16200,16200,16200,16200,0
|
|
20241220,132300,181356020,16200,16200,16200,16200,0
|
|
20241220,132200,181356020,16200,16200,16200,16200,0
|
|
20241220,132100,181356020,16200,16200,16200,16200,0
|
|
20241220,132000,181356020,16200,16200,16200,16200,0
|
|
20241220,131900,181356020,16200,16200,16200,16200,0
|
|
20241220,131800,181356020,16200,16250,16250,16200,741
|
|
20241220,131700,169318030,16250,16250,16250,16250,0
|
|
20241220,131600,169318030,16250,16250,16250,16250,0
|
|
20241220,131500,169318030,16250,16250,16250,16250,68
|
|
20241220,131400,168213030,16250,16250,16250,16250,0
|
|
20241220,131300,168213030,16250,16250,16250,16250,0
|
|
20241220,131200,168213030,16250,16250,16250,16250,102
|
|
20241220,131100,166555530,16260,16260,16260,16260,139
|
|
20241220,131000,164295390,16270,16270,16270,16270,0
|
|
20241220,130900,164295390,16270,16270,16270,16270,90
|
|
20241220,130800,162831090,16280,16280,16280,16280,0
|
|
20241220,130700,162831090,16280,16280,16280,16280,1
|
|
20241220,130600,162814810,16280,16290,16290,16280,60
|
|
20241220,130500,161838000,16290,16290,16290,16290,1
|
|
20241220,130400,161821710,16280,16300,16300,16280,233
|
|
20241220,130300,158026220,16290,16290,16290,16290,0
|
|
20241220,130200,158026220,16290,16290,16290,16290,0
|
|
20241220,130100,158026220,16290,16290,16290,16290,0
|
|
20241220,130000,158026220,16290,16290,16290,16290,0
|
|
20241220,125900,158026220,16290,16290,16290,16290,0
|
|
20241220,125800,158026220,16290,16290,16290,16290,0
|
|
20241220,125700,158026220,16290,16290,16290,16290,0
|
|
20241220,125600,158026220,16290,16290,16290,16290,0
|
|
20241220,125500,158026220,16290,16290,16290,16290,0
|
|
20241220,125400,158026220,16290,16290,16290,16290,0
|
|
20241220,125300,158026220,16290,16290,16290,16290,0
|
|
20241220,125200,158026220,16290,16290,16290,16290,0
|
|
20241220,125100,158026220,16290,16290,16290,16290,0
|
|
20241220,125000,158026220,16290,16290,16290,16290,3
|
|
20241220,124900,157977350,16290,16290,16290,16290,0
|
|
20241220,124800,157977350,16290,16290,16290,16290,0
|
|
20241220,124700,157977350,16290,16290,16290,16290,50
|
|
20241220,124600,157162850,16290,16290,16290,16290,0
|
|
20241220,124500,157162850,16290,16290,16290,16290,0
|
|
20241220,124400,157162850,16290,16290,16290,16290,0
|
|
20241220,124300,157162850,16290,16290,16290,16290,1
|
|
20241220,124200,157146560,16290,16290,16290,16290,0
|
|
20241220,124100,157146560,16290,16290,16290,16290,0
|
|
20241220,124000,157146560,16290,16290,16290,16290,0
|
|
20241220,123900,157146560,16290,16290,16290,16290,0
|
|
20241220,123800,157146560,16290,16290,16290,16290,0
|
|
20241220,123700,157146560,16290,16290,16290,16290,50
|
|
20241220,123600,156332060,16350,16350,16350,16350,0
|
|
20241220,123500,156332060,16350,16350,16350,16350,0
|
|
20241220,123400,156332060,16350,16350,16350,16350,0
|
|
20241220,123300,156332060,16350,16350,16350,16350,0
|
|
20241220,123200,156332060,16350,16350,16350,16350,17
|
|
20241220,123100,156054110,16290,16290,16290,16290,0
|
|
20241220,123000,156054110,16290,16290,16290,16290,0
|
|
20241220,122900,156054110,16290,16290,16290,16290,0
|
|
20241220,122800,156054110,16290,16290,16290,16290,0
|
|
20241220,122700,156054110,16290,16290,16290,16290,0
|
|
20241220,122600,156054110,16290,16290,16290,16290,0
|
|
20241220,122500,156054110,16290,16290,16290,16290,0
|
|
20241220,122400,156054110,16290,16290,16290,16290,0
|
|
20241220,122300,156054110,16290,16290,16290,16290,0
|
|
20241220,122200,156054110,16290,16290,16290,16290,0
|
|
20241220,122100,156054110,16290,16290,16290,16290,0
|
|
20241220,122000,156054110,16290,16290,16290,16290,1
|
|
20241220,121900,156037820,16290,16290,16290,16290,0
|
|
20241220,121800,156037820,16290,16290,16290,16290,0
|
|
20241220,121700,156037820,16290,16290,16290,16290,0
|
|
20241220,121600,156037820,16290,16290,16290,16290,0
|
|
20241220,121500,156037820,16290,16290,16290,16290,0
|
|
20241220,121400,156037820,16290,16290,16290,16290,0
|
|
20241220,121300,156037820,16290,16290,16290,16290,0
|
|
20241220,121200,156037820,16290,16290,16290,16290,0
|
|
20241220,121100,156037820,16290,16290,16290,16290,6
|
|
20241220,121000,155940080,16290,16300,16300,16290,11
|
|
20241220,120900,155760840,16300,16310,16310,16300,678
|
|
20241220,120800,144703420,16310,16310,16310,16310,0
|
|
20241220,120700,144703420,16310,16310,16310,16310,0
|
|
20241220,120600,144703420,16310,16310,16310,16310,0
|
|
20241220,120500,144703420,16310,16310,16310,16310,0
|
|
20241220,120400,144703420,16310,16320,16320,16310,30
|
|
20241220,120300,144213870,16310,16310,16310,16310,0
|
|
20241220,120200,144213870,16310,16310,16310,16310,0
|
|
20241220,120100,144213870,16310,16320,16320,16310,298
|
|
20241220,120000,139353050,16320,16320,16320,16320,0
|
|
20241220,115900,139353050,16320,16320,16320,16320,0
|
|
20241220,115800,139353050,16320,16320,16320,16320,0
|
|
20241220,115700,139353050,16320,16320,16320,16320,188
|
|
20241220,115600,136284890,16320,16320,16320,16320,0
|
|
20241220,115500,136284890,16320,16320,16320,16320,0
|
|
20241220,115400,136284890,16320,16320,16320,16320,8
|
|
20241220,115300,136154330,16360,16360,16360,16360,0
|
|
20241220,115200,136154330,16360,16360,16360,16360,0
|
|
20241220,115100,136154330,16360,16360,16360,16360,1
|
|
20241220,115000,136137970,16350,16350,16350,16350,0
|
|
20241220,114900,136137970,16350,16350,16350,16350,0
|
|
20241220,114800,136137970,16350,16350,16350,16350,0
|
|
20241220,114700,136137970,16350,16350,16350,16350,0
|
|
20241220,114600,136137970,16350,16350,16350,16350,0
|
|
20241220,114500,136137970,16350,16350,16350,16350,0
|
|
20241220,114400,136137970,16350,16350,16350,16350,0
|
|
20241220,114300,136137970,16350,16350,16350,16350,0
|
|
20241220,114200,136137970,16350,16350,16350,16350,0
|
|
20241220,114100,136137970,16350,16350,16350,16350,3
|
|
20241220,114000,136088920,16400,16400,16400,16400,1
|
|
20241220,113900,136072520,16320,16320,16320,16320,0
|
|
20241220,113800,136072520,16320,16320,16320,16320,0
|
|
20241220,113700,136072520,16320,16320,16320,16320,0
|
|
20241220,113600,136072520,16320,16390,16390,16320,1453
|
|
20241220,113500,112296830,16400,16400,16400,16400,0
|
|
20241220,113400,112296830,16400,16400,16400,16400,1
|
|
20241220,113300,112280430,16400,16400,16400,16400,0
|
|
20241220,113200,112280430,16400,16400,16400,16400,0
|
|
20241220,113100,112280430,16400,16400,16400,16400,0
|
|
20241220,113000,112280430,16400,16400,16400,16400,0
|
|
20241220,112900,112280430,16400,16400,16400,16400,0
|
|
20241220,112800,112280430,16400,16400,16400,16400,0
|
|
20241220,112700,112280430,16400,16400,16400,16400,0
|
|
20241220,112600,112280430,16400,16400,16400,16400,0
|
|
20241220,112500,112280430,16400,16400,16400,16400,2
|
|
20241220,112400,112247630,16400,16400,16400,16400,7
|
|
20241220,112300,112132830,16410,16410,16410,16410,0
|
|
20241220,112200,112132830,16410,16410,16410,16410,0
|
|
20241220,112100,112132830,16410,16410,16410,16410,0
|
|
20241220,112000,112132830,16410,16410,16410,16410,0
|
|
20241220,111900,112132830,16410,16410,16410,16410,2
|
|
20241220,111800,112100010,16410,16410,16410,16410,0
|
|
20241220,111700,112100010,16410,16410,16410,16410,0
|
|
20241220,111600,112100010,16410,16410,16410,16410,0
|
|
20241220,111500,112100010,16410,16410,16410,16410,27
|
|
20241220,111400,111656940,16410,16440,16440,16410,27
|
|
20241220,111300,111213570,16440,16440,16440,16440,1
|
|
20241220,111200,111197130,16410,16410,16410,16410,0
|
|
20241220,111100,111197130,16410,16410,16410,16410,0
|
|
20241220,111000,111197130,16410,16410,16410,16410,24
|
|
20241220,110900,110803290,16440,16440,16440,16440,0
|
|
20241220,110800,110803290,16440,16440,16440,16440,0
|
|
20241220,110700,110803290,16440,16440,16440,16440,4
|
|
20241220,110600,110737530,16390,16390,16390,16390,0
|
|
20241220,110500,110737530,16390,16390,16390,16390,0
|
|
20241220,110400,110737530,16390,16390,16390,16390,0
|
|
20241220,110300,110737530,16390,16390,16390,16390,0
|
|
20241220,110200,110737530,16390,16390,16390,16390,0
|
|
20241220,110100,110737530,16390,16390,16390,16390,0
|
|
20241220,110000,110737530,16390,16390,16390,16390,0
|
|
20241220,105900,110737530,16390,16400,16400,16370,150
|
|
20241220,105800,108280260,16390,16390,16390,16390,0
|
|
20241220,105700,108280260,16390,16390,16390,16390,0
|
|
20241220,105600,108280260,16390,16390,16390,16390,0
|
|
20241220,105500,108280260,16390,16390,16390,16390,0
|
|
20241220,105400,108280260,16390,16390,16390,16390,0
|
|
20241220,105300,108280260,16390,16390,16390,16390,0
|
|
20241220,105200,108280260,16390,16390,16390,16390,5
|
|
20241220,105100,108198310,16390,16390,16390,16390,0
|
|
20241220,105000,108198310,16390,16390,16390,16390,11
|
|
20241220,104900,108018020,16370,16390,16390,16370,30
|
|
20241220,104800,107526690,16390,16410,16410,16390,443
|
|
20241220,104700,100261610,16430,16430,16430,16430,0
|
|
20241220,104600,100261610,16430,16430,16430,16430,22
|
|
20241220,104500,99900150,16440,16440,16440,16440,0
|
|
20241220,104400,99900150,16440,16440,16440,16440,0
|
|
20241220,104300,99900150,16440,16440,16440,16440,20
|
|
20241220,104200,99571350,16430,16440,16440,16430,15
|
|
20241220,104100,99324780,16440,16440,16440,16440,25
|
|
20241220,104000,98913780,16430,16430,16430,16430,5
|
|
20241220,103900,98831630,16430,16430,16430,16430,1
|
|
20241220,103800,98815200,16430,16430,16430,16430,22
|
|
20241220,103700,98453740,16410,16410,16410,16410,0
|
|
20241220,103600,98453740,16410,16410,16410,16410,12
|
|
20241220,103500,98256820,16410,16410,16410,16410,110
|
|
20241220,103400,96451720,16410,16410,16410,16410,0
|
|
20241220,103300,96451720,16410,16420,16420,16410,100
|
|
20241220,103200,94810650,16420,16420,16420,16420,0
|
|
20241220,103100,94810650,16420,16420,16420,16420,0
|
|
20241220,103000,94810650,16420,16420,16420,16420,0
|
|
20241220,102900,94810650,16420,16420,16420,16420,0
|
|
20241220,102800,94810650,16420,16420,16420,16420,0
|
|
20241220,102700,94810650,16420,16420,16420,16420,0
|
|
20241220,102600,94810650,16420,16420,16420,16420,50
|
|
20241220,102500,93989650,16410,16410,16410,16410,7
|
|
20241220,102400,93874780,16420,16420,16420,16420,43
|
|
20241220,102300,93168720,16420,16420,16420,16420,10
|
|
20241220,102200,93004520,16480,16480,16480,16480,0
|
|
20241220,102100,93004520,16480,16480,16480,16480,1
|
|
20241220,102000,92988040,16440,16440,16440,16440,9
|
|
20241220,101900,92840080,16440,16430,16440,16430,7
|
|
20241220,101800,92725040,16440,16450,16450,16420,280
|
|
20241220,101700,88125500,16450,16450,16450,16450,10
|
|
20241220,101600,87961000,16460,16520,16520,16460,584
|
|
20241220,101500,78325560,16530,16550,16550,16530,77
|
|
20241220,101400,77051230,16600,16600,16600,16600,0
|
|
20241220,101300,77051230,16600,16600,16600,16600,0
|
|
20241220,101200,77051230,16600,16600,16600,16600,10
|
|
20241220,101100,76885230,16600,16600,16600,16600,0
|
|
20241220,101000,76885230,16600,16600,16600,16600,5
|
|
20241220,100900,76802230,16600,16600,16600,16600,24
|
|
20241220,100800,76403830,16600,16600,16600,16600,0
|
|
20241220,100700,76403830,16600,16600,16600,16600,0
|
|
20241220,100600,76403830,16600,16600,16600,16600,0
|
|
20241220,100500,76403830,16600,16600,16600,16600,20
|
|
20241220,100400,76071830,16600,16600,16600,16600,10
|
|
20241220,100300,75905830,16600,16600,16600,16600,0
|
|
20241220,100200,75905830,16600,16600,16600,16600,0
|
|
20241220,100100,75905830,16600,16600,16600,16600,0
|
|
20241220,100000,75905830,16600,16600,16600,16600,1
|
|
20241220,095900,75889230,16600,16600,16600,16600,1
|
|
20241220,095800,75872630,16610,16610,16610,16610,10
|
|
20241220,095700,75706530,16610,16610,16610,16610,0
|
|
20241220,095600,75706530,16610,16610,16610,16610,0
|
|
20241220,095500,75706530,16610,16540,16610,16540,11
|
|
20241220,095400,75524480,16540,16540,16540,16540,1
|
|
20241220,095300,75507940,16520,16520,16520,16520,28
|
|
20241220,095200,75045380,16540,16540,16540,16540,2
|
|
20241220,095100,75012300,16550,16550,16550,16550,1
|
|
20241220,095000,74995750,16590,16590,16590,16590,1
|
|
20241220,094900,74979160,16600,16600,16600,16600,2
|
|
20241220,094800,74945960,16600,16600,16600,16600,0
|
|
20241220,094700,74945960,16600,16600,16600,16600,0
|
|
20241220,094600,74945960,16600,16600,16600,16600,0
|
|
20241220,094500,74945960,16600,16600,16600,16600,1
|
|
20241220,094400,74929360,16600,16600,16600,16600,5
|
|
20241220,094300,74846360,16600,16600,16600,16600,3
|
|
20241220,094200,74796560,16600,16600,16600,16600,1
|
|
20241220,094100,74779960,16600,16600,16600,16600,11
|
|
20241220,094000,74597360,16600,16600,16600,16600,10
|
|
20241220,093900,74431360,16600,16600,16600,16600,3
|
|
20241220,093800,74381560,16600,16600,16600,16600,0
|
|
20241220,093700,74381560,16600,16600,16600,16600,1
|
|
20241220,093600,74364960,16500,16500,16500,16500,0
|
|
20241220,093500,74364960,16500,16600,16600,16500,203
|
|
20241220,093400,71011710,16600,16600,16600,16600,1
|
|
20241220,093300,70995110,16540,16600,16600,16540,31
|
|
20241220,093200,70482310,16600,16540,16600,16540,81
|
|
20241220,093100,69142250,16540,16540,16540,16540,0
|
|
20241220,093000,69142250,16540,16540,16540,16540,1
|
|
20241220,092900,69125710,16500,16500,16500,16500,0
|
|
20241220,092800,69125710,16500,16500,16500,16500,0
|
|
20241220,092700,69125710,16500,16500,16500,16500,0
|
|
20241220,092600,69125710,16500,16540,16540,16500,204
|
|
20241220,092500,65756710,16540,16540,16540,16540,5
|
|
20241220,092400,65674010,16520,16510,16520,16510,22
|
|
20241220,092300,65310780,16520,16520,16520,16520,10
|
|
20241220,092200,65145580,16590,16520,16590,16510,1111
|
|
20241220,092100,46801460,16600,16600,16600,16600,1
|
|
20241220,092000,46784860,16520,16530,16530,16520,123
|
|
20241220,091900,44752720,16600,16550,16600,16550,3
|
|
20241220,091800,44702970,16610,16610,16610,16610,0
|
|
20241220,091700,44702970,16610,16610,16610,16610,5
|
|
20241220,091600,44619920,16530,16640,16640,16530,252
|
|
20241220,091500,40451470,16640,16640,16640,16550,167
|
|
20241220,091400,37681830,16640,16640,16640,16640,3
|
|
20241220,091300,37631910,16840,16640,16840,16640,6
|
|
20241220,091200,37531270,16640,16640,16640,16640,0
|
|
20241220,091100,37531270,16640,16640,16640,16640,1
|
|
20241220,091000,37514630,16590,16590,16590,16590,0
|
|
20241220,090900,37514630,16590,16590,16590,16550,70
|
|
20241220,090800,36353940,16620,16620,16620,16620,0
|
|
20241220,090700,36353940,16620,16620,16620,16620,66
|
|
20241220,090600,35257020,16550,16550,16550,16550,108
|
|
20241220,090500,33469620,16510,16610,16610,16510,1040
|
|
20241220,090400,16214520,16610,16900,16900,16610,383
|
|
20241220,090300,9839740,17060,17060,17060,17060,0
|
|
20241220,090200,9839740,17060,16910,17060,16810,438
|
|
20241220,090100,2452000,17230,17230,17230,17230,2
|
|
20241220,090000,2417540,16910,16900,16910,16900,133
|