677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,201400,120741340,16180,16180,16180,16180,31
|
|
20241224,201300,120741340,16180,16180,16180,16180,0
|
|
20241224,201200,120741340,16180,16180,16180,16180,0
|
|
20241224,201100,120741340,16180,16180,16180,16180,0
|
|
20241224,201000,120741340,16180,16180,16180,16180,0
|
|
20241224,200900,120741340,16180,16180,16180,16180,0
|
|
20241224,200800,120741340,16180,16180,16180,16180,0
|
|
20241224,200700,120741340,16180,16180,16180,16180,0
|
|
20241224,200600,120741340,16180,16180,16180,16180,0
|
|
20241224,200500,120741340,16180,16180,16180,16180,0
|
|
20241224,200400,120741340,16180,16180,16180,16180,0
|
|
20241224,200300,120741340,16180,16180,16180,16180,0
|
|
20241224,200200,120741340,16180,16180,16180,16180,0
|
|
20241224,200100,120741340,16180,16180,16180,16180,0
|
|
20241224,200000,120741340,16180,16180,16180,16180,0
|
|
20241224,195900,120741340,16180,16180,16180,16180,0
|
|
20241224,195800,120741340,16180,16180,16180,16180,0
|
|
20241224,195700,120741340,16180,16180,16180,16180,0
|
|
20241224,195600,120741340,16180,16180,16180,16180,0
|
|
20241224,195500,120741340,16180,16180,16180,16180,0
|
|
20241224,195400,120741340,16180,16180,16180,16180,0
|
|
20241224,195300,120741340,16180,16180,16180,16180,0
|
|
20241224,195200,120741340,16180,16180,16180,16180,0
|
|
20241224,195100,120741340,16180,16180,16180,16180,0
|
|
20241224,195000,120741340,16180,16180,16180,16180,0
|
|
20241224,194900,120741340,16180,16180,16180,16180,0
|
|
20241224,194800,120741340,16180,16180,16180,16180,0
|
|
20241224,194700,120741340,16180,16180,16180,16180,0
|
|
20241224,194600,120741340,16180,16180,16180,16180,0
|
|
20241224,194500,120741340,16180,16180,16180,16180,0
|
|
20241224,194400,120741340,16180,16180,16180,16180,31
|
|
20241224,194300,120741340,16180,16180,16180,16180,0
|
|
20241224,194200,120741340,16180,16180,16180,16180,0
|
|
20241224,194100,120741340,16180,16180,16180,16180,0
|
|
20241224,194000,120741340,16180,16180,16180,16180,0
|
|
20241224,193900,120741340,16180,16180,16180,16180,0
|
|
20241224,193800,120741340,16180,16180,16180,16180,0
|
|
20241224,193700,120741340,16180,16180,16180,16180,0
|
|
20241224,193600,120741340,16180,16180,16180,16180,0
|
|
20241224,193500,120741340,16180,16180,16180,16180,0
|
|
20241224,193400,120741340,16180,16180,16180,16180,0
|
|
20241224,193300,120741340,16180,16180,16180,16180,0
|
|
20241224,193200,120741340,16180,16180,16180,16180,0
|
|
20241224,193100,120741340,16180,16180,16180,16180,0
|
|
20241224,193000,120741340,16180,16180,16180,16180,0
|
|
20241224,192900,120741340,16180,16180,16180,16180,0
|
|
20241224,192800,120741340,16180,16180,16180,16180,0
|
|
20241224,192700,120741340,16180,16180,16180,16180,0
|
|
20241224,192600,120741340,16180,16180,16180,16180,0
|
|
20241224,192500,120741340,16180,16180,16180,16180,0
|
|
20241224,192400,120741340,16180,16180,16180,16180,0
|
|
20241224,192300,120741340,16180,16180,16180,16180,0
|
|
20241224,192200,120741340,16180,16180,16180,16180,0
|
|
20241224,192100,120741340,16180,16180,16180,16180,0
|
|
20241224,192000,120741340,16180,16180,16180,16180,0
|
|
20241224,191900,120741340,16180,16180,16180,16180,0
|
|
20241224,191800,120741340,16180,16180,16180,16180,0
|
|
20241224,191700,120741340,16180,16180,16180,16180,0
|
|
20241224,191600,120741340,16180,16180,16180,16180,0
|
|
20241224,191500,120741340,16180,16180,16180,16180,0
|
|
20241224,191400,120741340,16180,16180,16180,16180,31
|
|
20241224,191300,120741340,16180,16180,16180,16180,0
|
|
20241224,191200,120741340,16180,16180,16180,16180,0
|
|
20241224,191100,120741340,16180,16180,16180,16180,0
|
|
20241224,191000,120741340,16180,16180,16180,16180,0
|
|
20241224,190900,120741340,16180,16180,16180,16180,0
|
|
20241224,190800,120741340,16180,16180,16180,16180,0
|
|
20241224,190700,120741340,16180,16180,16180,16180,0
|
|
20241224,190600,120741340,16180,16180,16180,16180,0
|
|
20241224,190500,120741340,16180,16180,16180,16180,0
|
|
20241224,190400,120741340,16180,16180,16180,16180,0
|
|
20241224,190300,120741340,16180,16180,16180,16180,0
|
|
20241224,190200,120741340,16180,16180,16180,16180,0
|
|
20241224,190100,120741340,16180,16180,16180,16180,0
|
|
20241224,190000,120741340,16180,16180,16180,16180,0
|
|
20241224,185900,120741340,16180,16180,16180,16180,0
|
|
20241224,185800,120741340,16180,16180,16180,16180,0
|
|
20241224,185700,120741340,16180,16180,16180,16180,0
|
|
20241224,185600,120741340,16180,16180,16180,16180,0
|
|
20241224,185500,120741340,16180,16180,16180,16180,0
|
|
20241224,185400,120741340,16180,16180,16180,16180,0
|
|
20241224,185300,120741340,16180,16180,16180,16180,0
|
|
20241224,185200,120741340,16180,16180,16180,16180,0
|
|
20241224,185100,120741340,16180,16180,16180,16180,0
|
|
20241224,185000,120741340,16180,16180,16180,16180,0
|
|
20241224,184900,120741340,16180,16180,16180,16180,0
|
|
20241224,184800,120741340,16180,16180,16180,16180,0
|
|
20241224,184700,120741340,16180,16180,16180,16180,0
|
|
20241224,184600,120741340,16180,16180,16180,16180,0
|
|
20241224,184500,120741340,16180,16180,16180,16180,0
|
|
20241224,184400,120741340,16180,16180,16180,16180,31
|
|
20241224,184300,120741340,16180,16180,16180,16180,0
|
|
20241224,184200,120741340,16180,16180,16180,16180,0
|
|
20241224,184100,120741340,16180,16180,16180,16180,0
|
|
20241224,184000,120741340,16180,16180,16180,16180,0
|
|
20241224,183900,120741340,16180,16180,16180,16180,0
|
|
20241224,183800,120741340,16180,16180,16180,16180,0
|
|
20241224,183700,120741340,16180,16180,16180,16180,0
|
|
20241224,183600,120741340,16180,16180,16180,16180,0
|
|
20241224,183500,120741340,16180,16180,16180,16180,0
|
|
20241224,183400,120741340,16180,16180,16180,16180,0
|
|
20241224,183300,120741340,16180,16180,16180,16180,0
|
|
20241224,183200,120741340,16180,16180,16180,16180,0
|
|
20241224,183100,120741340,16180,16180,16180,16180,0
|
|
20241224,183000,120741340,16180,16180,16180,16180,0
|
|
20241224,182900,120741340,16180,16180,16180,16180,0
|
|
20241224,182800,120741340,16180,16180,16180,16180,0
|
|
20241224,182700,120741340,16180,16180,16180,16180,0
|
|
20241224,182600,120741340,16180,16180,16180,16180,0
|
|
20241224,182500,120741340,16180,16180,16180,16180,0
|
|
20241224,182400,120741340,16180,16180,16180,16180,0
|
|
20241224,182300,120741340,16180,16180,16180,16180,0
|
|
20241224,182200,120741340,16180,16180,16180,16180,0
|
|
20241224,182100,120741340,16180,16180,16180,16180,0
|
|
20241224,182000,120741340,16180,16180,16180,16180,0
|
|
20241224,181900,120741340,16180,16180,16180,16180,0
|
|
20241224,181800,120741340,16180,16180,16180,16180,0
|
|
20241224,181700,120741340,16180,16180,16180,16180,0
|
|
20241224,181600,120741340,16180,16180,16180,16180,0
|
|
20241224,181500,120741340,16180,16180,16180,16180,0
|
|
20241224,181400,120741340,16180,16180,16180,16180,31
|
|
20241224,181300,120741340,16180,16180,16180,16180,0
|
|
20241224,181200,120741340,16180,16180,16180,16180,0
|
|
20241224,181100,120741340,16180,16180,16180,16180,0
|
|
20241224,181000,120741340,16180,16180,16180,16180,0
|
|
20241224,180900,120741340,16180,16180,16180,16180,0
|
|
20241224,180800,120741340,16180,16180,16180,16180,0
|
|
20241224,180700,120741340,16180,16180,16180,16180,0
|
|
20241224,180600,120741340,16180,16180,16180,16180,0
|
|
20241224,180500,120741340,16180,16180,16180,16180,0
|
|
20241224,180400,120741340,16180,16180,16180,16180,0
|
|
20241224,180300,120741340,16180,16180,16180,16180,0
|
|
20241224,180200,120741340,16180,16180,16180,16180,0
|
|
20241224,180100,120741340,16180,16180,16180,16180,0
|
|
20241224,180000,120741340,16180,16180,16180,16180,0
|
|
20241224,175900,120741340,16180,16180,16180,16180,0
|
|
20241224,175800,120741340,16180,16180,16180,16180,0
|
|
20241224,175700,120741340,16180,16180,16180,16180,0
|
|
20241224,175600,120741340,16180,16180,16180,16180,0
|
|
20241224,175500,120741340,16180,16180,16180,16180,0
|
|
20241224,175400,120741340,16180,16180,16180,16180,0
|
|
20241224,175300,120741340,16180,16180,16180,16180,0
|
|
20241224,175200,120741340,16180,16180,16180,16180,0
|
|
20241224,175100,120741340,16180,16180,16180,16180,0
|
|
20241224,175000,120741340,16180,16180,16180,16180,0
|
|
20241224,174900,120741340,16180,16180,16180,16180,0
|
|
20241224,174800,120741340,16180,16180,16180,16180,0
|
|
20241224,174700,120741340,16180,16180,16180,16180,0
|
|
20241224,174600,120741340,16180,16180,16180,16180,0
|
|
20241224,174500,120741340,16180,16180,16180,16180,0
|
|
20241224,174400,120741340,16180,16180,16180,16180,31
|
|
20241224,174300,120741340,16180,16180,16180,16180,0
|
|
20241224,174200,120741340,16180,16180,16180,16180,0
|
|
20241224,174100,120741340,16180,16180,16180,16180,0
|
|
20241224,174000,120741340,16180,16180,16180,16180,0
|
|
20241224,173900,120741340,16180,16180,16180,16180,0
|
|
20241224,173800,120741340,16180,16180,16180,16180,0
|
|
20241224,173700,120741340,16180,16180,16180,16180,0
|
|
20241224,173600,120741340,16180,16180,16180,16180,0
|
|
20241224,173500,120741340,16180,16180,16180,16180,0
|
|
20241224,173400,120741340,16180,16180,16180,16180,0
|
|
20241224,173300,120741340,16180,16180,16180,16180,0
|
|
20241224,173200,120741340,16180,16180,16180,16180,0
|
|
20241224,173100,120741340,16180,16180,16180,16180,0
|
|
20241224,173000,120741340,16180,16180,16180,16180,0
|
|
20241224,172900,120741340,16180,16180,16180,16180,0
|
|
20241224,172800,120741340,16180,16180,16180,16180,0
|
|
20241224,172700,120741340,16180,16180,16180,16180,0
|
|
20241224,172600,120741340,16180,16180,16180,16180,0
|
|
20241224,172500,120741340,16180,16180,16180,16180,0
|
|
20241224,172400,120741340,16180,16180,16180,16180,0
|
|
20241224,172300,120741340,16180,16180,16180,16180,0
|
|
20241224,172200,120741340,16180,16180,16180,16180,0
|
|
20241224,172100,120741340,16180,16180,16180,16180,0
|
|
20241224,172000,120741340,16180,16180,16180,16180,0
|
|
20241224,171900,120741340,16180,16180,16180,16180,0
|
|
20241224,171800,120741340,16180,16180,16180,16180,0
|
|
20241224,171700,120741340,16180,16180,16180,16180,0
|
|
20241224,171600,120741340,16180,16180,16180,16180,0
|
|
20241224,171500,120741340,16180,16180,16180,16180,0
|
|
20241224,171400,120741340,16180,16180,16180,16180,31
|
|
20241224,171300,120741340,16180,16180,16180,16180,0
|
|
20241224,171200,120741340,16180,16180,16180,16180,0
|
|
20241224,171100,120741340,16180,16180,16180,16180,0
|
|
20241224,171000,120741340,16180,16180,16180,16180,0
|
|
20241224,170900,120741340,16180,16180,16180,16180,0
|
|
20241224,170800,120741340,16180,16180,16180,16180,0
|
|
20241224,170700,120741340,16180,16180,16180,16180,0
|
|
20241224,170600,120741340,16180,16180,16180,16180,0
|
|
20241224,170500,120741340,16180,16180,16180,16180,0
|
|
20241224,170400,120741340,16180,16180,16180,16180,0
|
|
20241224,170300,120741340,16180,16180,16180,16180,0
|
|
20241224,170200,120741340,16180,16180,16180,16180,0
|
|
20241224,170100,120741340,16180,16180,16180,16180,0
|
|
20241224,170000,120741340,16180,16180,16180,16180,0
|
|
20241224,165900,120741340,16180,16180,16180,16180,0
|
|
20241224,165800,120741340,16180,16180,16180,16180,0
|
|
20241224,165700,120741340,16180,16180,16180,16180,0
|
|
20241224,165600,120741340,16180,16180,16180,16180,0
|
|
20241224,165500,120741340,16180,16180,16180,16180,0
|
|
20241224,165400,120741340,16180,16180,16180,16180,0
|
|
20241224,165300,120741340,16180,16180,16180,16180,0
|
|
20241224,165200,120741340,16180,16180,16180,16180,0
|
|
20241224,165100,120741340,16180,16180,16180,16180,0
|
|
20241224,165000,120741340,16180,16180,16180,16180,0
|
|
20241224,164900,120741340,16180,16180,16180,16180,0
|
|
20241224,164800,120741340,16180,16180,16180,16180,0
|
|
20241224,164700,120741340,16180,16180,16180,16180,0
|
|
20241224,164600,120741340,16180,16180,16180,16180,0
|
|
20241224,164500,120741340,16180,16180,16180,16180,0
|
|
20241224,164400,120741340,16180,16180,16180,16180,31
|
|
20241224,164300,120741340,16180,16180,16180,16180,0
|
|
20241224,164200,120741340,16180,16180,16180,16180,0
|
|
20241224,164100,120741340,16180,16180,16180,16180,0
|
|
20241224,164000,120741340,16180,16180,16180,16180,0
|
|
20241224,163900,120741340,16180,16180,16180,16180,0
|
|
20241224,163800,120741340,16180,16180,16180,16180,0
|
|
20241224,163700,120741340,16180,16180,16180,16180,0
|
|
20241224,163600,120741340,16180,16180,16180,16180,0
|
|
20241224,163500,120741340,16180,16180,16180,16180,0
|
|
20241224,163400,120741340,16180,16180,16180,16180,0
|
|
20241224,163300,120741340,16180,16180,16180,16180,0
|
|
20241224,163200,120741340,16180,16180,16180,16180,0
|
|
20241224,163100,120741340,16180,16180,16180,16180,0
|
|
20241224,163000,120741340,16180,16180,16180,16180,0
|
|
20241224,162900,120741340,16180,16180,16180,16180,0
|
|
20241224,162800,120741340,16180,16180,16180,16180,0
|
|
20241224,162700,120741340,16180,16180,16180,16180,0
|
|
20241224,162600,120741340,16180,16180,16180,16180,0
|
|
20241224,162500,120741340,16180,16180,16180,16180,0
|
|
20241224,162400,120741340,16180,16180,16180,16180,0
|
|
20241224,162300,120741340,16180,16180,16180,16180,0
|
|
20241224,162200,120741340,16180,16180,16180,16180,0
|
|
20241224,162100,120741340,16180,16180,16180,16180,0
|
|
20241224,162000,120741340,16180,16180,16180,16180,0
|
|
20241224,161900,120741340,16180,16180,16180,16180,0
|
|
20241224,161800,120741340,16180,16180,16180,16180,0
|
|
20241224,161700,120741340,16180,16180,16180,16180,0
|
|
20241224,161600,120741340,16180,16180,16180,16180,0
|
|
20241224,161500,120741340,16180,16180,16180,16180,0
|
|
20241224,161400,120741340,16180,16180,16180,16180,31
|
|
20241224,161300,120741340,16180,16180,16180,16180,0
|
|
20241224,161200,120741340,16180,16180,16180,16180,0
|
|
20241224,161100,120741340,16180,16180,16180,16180,0
|
|
20241224,161000,120741340,16180,16180,16180,16180,0
|
|
20241224,160900,120741340,16180,16180,16180,16180,0
|
|
20241224,160800,120741340,16180,16180,16180,16180,0
|
|
20241224,160700,120741340,16180,16180,16180,16180,0
|
|
20241224,160600,120741340,16180,16180,16180,16180,0
|
|
20241224,160500,120741340,16180,16180,16180,16180,0
|
|
20241224,160400,120741340,16180,16180,16180,16180,0
|
|
20241224,160300,120741340,16180,16180,16180,16180,0
|
|
20241224,160200,120741340,16180,16180,16180,16180,0
|
|
20241224,160100,120741340,16180,16180,16180,16180,0
|
|
20241224,160000,120741340,16180,16180,16180,16180,0
|
|
20241224,155900,120741340,16180,16180,16180,16180,0
|
|
20241224,155800,120741340,16180,16180,16180,16180,0
|
|
20241224,155700,120741340,16180,16180,16180,16180,0
|
|
20241224,155600,120741340,16180,16180,16180,16180,0
|
|
20241224,155500,120741340,16180,16180,16180,16180,0
|
|
20241224,155400,120741340,16180,16180,16180,16180,0
|
|
20241224,155300,120741340,16180,16180,16180,16180,0
|
|
20241224,155200,120741340,16180,16180,16180,16180,0
|
|
20241224,155100,120741340,16180,16180,16180,16180,0
|
|
20241224,155000,120741340,16180,16180,16180,16180,0
|
|
20241224,154900,120741340,16180,16180,16180,16180,0
|
|
20241224,154800,120741340,16180,16180,16180,16180,0
|
|
20241224,154700,120741340,16180,16180,16180,16180,0
|
|
20241224,154600,120741340,16180,16180,16180,16180,0
|
|
20241224,154500,120741340,16180,16180,16180,16180,0
|
|
20241224,154400,120741340,16180,16180,16180,16180,31
|
|
20241224,154300,120741340,16180,16180,16180,16180,0
|
|
20241224,154200,120741340,16180,16180,16180,16180,0
|
|
20241224,154100,120741340,16180,16180,16180,16180,0
|
|
20241224,154000,120741340,16180,16180,16180,16180,0
|
|
20241224,153900,120741340,16180,16180,16180,16180,0
|
|
20241224,153800,120741340,16180,16180,16180,16180,0
|
|
20241224,153700,120741340,16180,16180,16180,16180,0
|
|
20241224,153600,120741340,16180,16180,16180,16180,0
|
|
20241224,153500,120741340,16180,16180,16180,16180,0
|
|
20241224,153400,120741340,16180,16180,16180,16180,0
|
|
20241224,153300,120741340,16180,16180,16180,16180,0
|
|
20241224,153200,120741340,16180,16180,16180,16180,0
|
|
20241224,153100,120741340,16180,16180,16180,16180,0
|
|
20241224,153000,120741340,16180,16180,16180,16180,31
|
|
20241224,152900,120239760,16180,16180,16180,16180,0
|
|
20241224,152800,120239760,16180,16180,16180,16180,0
|
|
20241224,152700,120239760,16180,16180,16180,16180,0
|
|
20241224,152600,120239760,16180,16180,16180,16180,0
|
|
20241224,152500,120239760,16180,16180,16180,16180,0
|
|
20241224,152400,120239760,16180,16180,16180,16180,0
|
|
20241224,152300,120239760,16180,16180,16180,16180,0
|
|
20241224,152200,120239760,16180,16180,16180,16180,0
|
|
20241224,152100,120239760,16180,16180,16180,16180,0
|
|
20241224,152000,120239760,16180,16180,16180,16180,0
|
|
20241224,151900,120239760,16180,16180,16180,16180,2
|
|
20241224,151800,120207400,16180,16180,16180,16180,0
|
|
20241224,151700,120207400,16180,16180,16180,16180,0
|
|
20241224,151600,120207400,16180,16180,16180,16180,0
|
|
20241224,151500,120207400,16180,16110,16180,16110,12
|
|
20241224,151400,120013440,16170,16110,16170,16110,31
|
|
20241224,151300,119512660,16150,16110,16150,16110,27
|
|
20241224,151200,119076950,16110,16110,16110,16110,73
|
|
20241224,151100,117900920,16110,16110,16110,16110,3
|
|
20241224,151000,117852590,16110,16110,16110,16110,4
|
|
20241224,150900,117788150,16110,16110,16110,16110,3
|
|
20241224,150800,117739820,16110,16110,16110,16110,4
|
|
20241224,150700,117675380,16110,16110,16110,16110,3
|
|
20241224,150600,117627050,16130,16110,16130,16110,5
|
|
20241224,150500,117546480,16110,16110,16110,16110,3
|
|
20241224,150400,117498150,16100,16100,16100,16100,5
|
|
20241224,150300,117417650,16140,16100,16150,16100,5
|
|
20241224,150200,117337040,16110,16100,16110,16100,5
|
|
20241224,150100,117256530,16100,16100,16100,16100,3
|
|
20241224,150000,117208230,16110,16120,16120,16110,3
|
|
20241224,145900,117159880,16120,16120,16120,16120,0
|
|
20241224,145800,117159880,16120,16120,16120,16120,0
|
|
20241224,145700,117159880,16120,16120,16120,16110,126
|
|
20241224,145600,115129840,16220,16220,16220,16220,28
|
|
20241224,145500,114675680,16220,16220,16220,16220,0
|
|
20241224,145400,114675680,16220,16220,16220,16220,0
|
|
20241224,145300,114675680,16220,16220,16220,16220,0
|
|
20241224,145200,114675680,16220,16220,16220,16220,0
|
|
20241224,145100,114675680,16220,16220,16220,16220,0
|
|
20241224,145000,114675680,16220,16220,16220,16220,0
|
|
20241224,144900,114675680,16220,16220,16220,16220,0
|
|
20241224,144800,114675680,16220,16220,16220,16220,1
|
|
20241224,144700,114659460,16220,16220,16220,16220,0
|
|
20241224,144600,114659460,16220,16220,16220,16220,0
|
|
20241224,144500,114659460,16220,16220,16220,16220,0
|
|
20241224,144400,114659460,16220,16220,16220,16220,0
|
|
20241224,144300,114659460,16220,16220,16220,16220,1
|
|
20241224,144200,114643240,16170,16170,16170,16170,0
|
|
20241224,144100,114643240,16170,16170,16170,16170,0
|
|
20241224,144000,114643240,16170,16170,16170,16170,0
|
|
20241224,143900,114643240,16170,16170,16170,16170,0
|
|
20241224,143800,114643240,16170,16170,16170,16170,0
|
|
20241224,143700,114643240,16170,16170,16170,16170,23
|
|
20241224,143600,114271330,16170,16170,16170,16170,32
|
|
20241224,143500,113753890,16170,16170,16170,16170,0
|
|
20241224,143400,113753890,16170,16170,16170,16170,10
|
|
20241224,143300,113592190,16170,16170,16170,16170,0
|
|
20241224,143200,113592190,16170,16170,16170,16170,0
|
|
20241224,143100,113592190,16170,16170,16170,16170,0
|
|
20241224,143000,113592190,16170,16170,16170,16170,30
|
|
20241224,142900,113107090,16170,16170,16170,16170,12
|
|
20241224,142800,112913050,16170,16170,16170,16170,0
|
|
20241224,142700,112913050,16170,16170,16170,16170,0
|
|
20241224,142600,112913050,16170,16170,16170,16170,0
|
|
20241224,142500,112913050,16170,16170,16170,16170,0
|
|
20241224,142400,112913050,16170,16170,16170,16170,0
|
|
20241224,142300,112913050,16170,16170,16170,16170,0
|
|
20241224,142200,112913050,16170,16170,16170,16170,0
|
|
20241224,142100,112913050,16170,16170,16170,16170,0
|
|
20241224,142000,112913050,16170,16170,16170,16170,10
|
|
20241224,141900,112751350,16230,16230,16230,16230,0
|
|
20241224,141800,112751350,16230,16230,16230,16230,5
|
|
20241224,141700,112670200,16230,16230,16230,16230,25
|
|
20241224,141600,112264450,16240,16240,16240,16240,2
|
|
20241224,141500,112231970,16240,16240,16240,16240,0
|
|
20241224,141400,112231970,16240,16240,16240,16240,0
|
|
20241224,141300,112231970,16240,16240,16240,16240,0
|
|
20241224,141200,112231970,16240,16240,16240,16240,0
|
|
20241224,141100,112231970,16240,16240,16240,16240,0
|
|
20241224,141000,112231970,16240,16250,16250,16240,5
|
|
20241224,140900,112150750,16210,16170,16210,16170,251
|
|
20241224,140800,108087040,16170,16170,16170,16170,10
|
|
20241224,140700,107925340,16150,16150,16150,16150,0
|
|
20241224,140600,107925340,16150,16150,16150,16150,0
|
|
20241224,140500,107925340,16150,16150,16150,16150,0
|
|
20241224,140400,107925340,16150,16150,16150,16150,0
|
|
20241224,140300,107925340,16150,16150,16150,16150,1
|
|
20241224,140200,107909190,16170,16170,16170,16170,0
|
|
20241224,140100,107909190,16170,16170,16170,16170,0
|
|
20241224,140000,107909190,16170,16170,16170,16170,1
|
|
20241224,135900,107893020,16170,16170,16170,16170,0
|
|
20241224,135800,107893020,16170,16170,16170,16170,2
|
|
20241224,135700,107860680,16110,16110,16110,16110,0
|
|
20241224,135600,107860680,16110,16110,16110,16110,0
|
|
20241224,135500,107860680,16110,16110,16110,16110,23
|
|
20241224,135400,107490150,16120,16120,16120,16120,25
|
|
20241224,135300,107087150,16120,16120,16120,16120,0
|
|
20241224,135200,107087150,16120,16120,16120,16120,20
|
|
20241224,135100,106764750,16100,16100,16100,16100,0
|
|
20241224,135000,106764750,16100,16100,16100,16100,0
|
|
20241224,134900,106764750,16100,16100,16100,16100,0
|
|
20241224,134800,106764750,16100,16100,16100,16100,8
|
|
20241224,134700,106635950,16120,16120,16120,16120,0
|
|
20241224,134600,106635950,16120,16120,16120,16120,0
|
|
20241224,134500,106635950,16120,16120,16120,16120,0
|
|
20241224,134400,106635950,16120,16120,16120,16120,0
|
|
20241224,134300,106635950,16120,16120,16120,16120,5
|
|
20241224,134200,106555350,16120,16120,16120,16120,0
|
|
20241224,134100,106555350,16120,16120,16120,16120,0
|
|
20241224,134000,106555350,16120,16120,16120,16120,0
|
|
20241224,133900,106555350,16120,16120,16120,16120,0
|
|
20241224,133800,106555350,16120,16120,16120,16120,0
|
|
20241224,133700,106555350,16120,16120,16120,16120,0
|
|
20241224,133600,106555350,16120,16120,16120,16120,0
|
|
20241224,133500,106555350,16120,16120,16120,16120,2
|
|
20241224,133400,106523110,16120,16120,16120,16120,0
|
|
20241224,133300,106523110,16120,16120,16120,16120,0
|
|
20241224,133200,106523110,16120,16120,16120,16120,0
|
|
20241224,133100,106523110,16120,16120,16120,16120,0
|
|
20241224,133000,106523110,16120,16120,16120,16120,0
|
|
20241224,132900,106523110,16120,16120,16120,16120,0
|
|
20241224,132800,106523110,16120,16120,16120,16120,5
|
|
20241224,132700,106442510,16110,16110,16110,16110,0
|
|
20241224,132600,106442510,16110,16110,16110,16110,0
|
|
20241224,132500,106442510,16110,16110,16110,16110,1
|
|
20241224,132400,106426400,16110,16110,16110,16110,49
|
|
20241224,132300,105637010,16110,16110,16110,16110,0
|
|
20241224,132200,105637010,16110,16110,16110,16110,44
|
|
20241224,132100,104928170,16110,16110,16110,16110,0
|
|
20241224,132000,104928170,16110,16110,16110,16110,0
|
|
20241224,131900,104928170,16110,16110,16110,16110,2
|
|
20241224,131800,104895950,16110,16110,16110,16110,0
|
|
20241224,131700,104895950,16110,16110,16110,16110,0
|
|
20241224,131600,104895950,16110,16110,16110,16110,0
|
|
20241224,131500,104895950,16110,16110,16110,16110,0
|
|
20241224,131400,104895950,16110,16110,16110,16110,0
|
|
20241224,131300,104895950,16110,16110,16110,16110,1
|
|
20241224,131200,104879840,16120,16120,16120,16120,0
|
|
20241224,131100,104879840,16120,16120,16120,16120,0
|
|
20241224,131000,104879840,16120,16120,16120,16120,1
|
|
20241224,130900,104863720,16100,16100,16100,16100,4
|
|
20241224,130800,104799320,16100,16100,16100,16100,10
|
|
20241224,130700,104638320,16100,16100,16100,16100,0
|
|
20241224,130600,104638320,16100,16100,16100,16100,0
|
|
20241224,130500,104638320,16100,16100,16100,16100,0
|
|
20241224,130400,104638320,16100,16100,16100,16100,0
|
|
20241224,130300,104638320,16100,16100,16100,16100,0
|
|
20241224,130200,104638320,16100,16100,16100,16100,0
|
|
20241224,130100,104638320,16100,16110,16110,16100,147
|
|
20241224,130000,102270400,16110,16110,16110,16110,0
|
|
20241224,125900,102270400,16110,16110,16110,16110,352
|
|
20241224,125800,96599680,16110,16110,16110,16110,0
|
|
20241224,125700,96599680,16110,16110,16110,16110,2
|
|
20241224,125600,96567460,16110,16110,16110,16110,0
|
|
20241224,125500,96567460,16110,16130,16130,16110,71
|
|
20241224,125400,95423620,16120,16120,16120,16120,10
|
|
20241224,125300,95262420,16170,16170,16170,16170,0
|
|
20241224,125200,95262420,16170,16170,16170,16170,1
|
|
20241224,125100,95246250,16170,16170,16170,16170,4
|
|
20241224,125000,95181570,16170,16170,16170,16170,0
|
|
20241224,124900,95181570,16170,16170,16170,16170,0
|
|
20241224,124800,95181570,16170,16170,16170,16170,0
|
|
20241224,124700,95181570,16170,16170,16170,16170,0
|
|
20241224,124600,95181570,16170,16170,16170,16170,0
|
|
20241224,124500,95181570,16170,16170,16170,16170,0
|
|
20241224,124400,95181570,16170,16170,16170,16170,1
|
|
20241224,124300,95165400,16120,16120,16120,16120,0
|
|
20241224,124200,95165400,16120,16120,16120,16120,0
|
|
20241224,124100,95165400,16120,16120,16120,16120,2
|
|
20241224,124000,95133160,16120,16120,16120,16120,0
|
|
20241224,123900,95133160,16120,16120,16120,16120,0
|
|
20241224,123800,95133160,16120,16120,16120,16120,0
|
|
20241224,123700,95133160,16120,16120,16120,16120,0
|
|
20241224,123600,95133160,16120,16120,16120,16120,0
|
|
20241224,123500,95133160,16120,16120,16120,16120,1
|
|
20241224,123400,95117040,16120,16130,16130,16120,48
|
|
20241224,123300,94343010,16200,16200,16200,16200,0
|
|
20241224,123200,94343010,16200,16200,16200,16200,0
|
|
20241224,123100,94343010,16200,16200,16200,16200,0
|
|
20241224,123000,94343010,16200,16200,16200,16200,0
|
|
20241224,122900,94343010,16200,16200,16200,16200,0
|
|
20241224,122800,94343010,16200,16200,16200,16200,0
|
|
20241224,122700,94343010,16200,16200,16200,16200,0
|
|
20241224,122600,94343010,16200,16200,16200,16200,0
|
|
20241224,122500,94343010,16200,16200,16200,16200,2
|
|
20241224,122400,94310610,16130,16130,16130,16130,3
|
|
20241224,122300,94262220,16130,16130,16130,16130,11
|
|
20241224,122200,94084790,16110,16110,16110,16110,0
|
|
20241224,122100,94084790,16110,16110,16110,16110,1
|
|
20241224,122000,94068680,16130,16130,16130,16130,0
|
|
20241224,121900,94068680,16130,16190,16190,16130,234
|
|
20241224,121800,90289820,16150,16150,16150,16150,0
|
|
20241224,121700,90289820,16150,16150,16150,16150,0
|
|
20241224,121600,90289820,16150,16160,16160,16150,401
|
|
20241224,121500,83813650,16150,16160,16160,16150,50
|
|
20241224,121400,83006000,16160,16160,16160,16160,0
|
|
20241224,121300,83006000,16160,16160,16160,16160,8
|
|
20241224,121200,82876720,16190,16190,16190,16190,1
|
|
20241224,121100,82860530,16160,16160,16160,16160,0
|
|
20241224,121000,82860530,16160,16160,16160,16160,0
|
|
20241224,120900,82860530,16160,16160,16160,16160,0
|
|
20241224,120800,82860530,16160,16160,16160,16160,5
|
|
20241224,120700,82779730,16160,16170,16170,16160,33
|
|
20241224,120600,82246430,16190,16190,16190,16190,1
|
|
20241224,120500,82230240,16190,16190,16190,16190,1
|
|
20241224,120400,82214050,16210,16210,16210,16210,0
|
|
20241224,120300,82214050,16210,16210,16210,16210,0
|
|
20241224,120200,82214050,16210,16210,16210,16210,2
|
|
20241224,120100,82181630,16220,16220,16220,16220,0
|
|
20241224,120000,82181630,16220,16220,16220,16220,0
|
|
20241224,115900,82181630,16220,16220,16220,16220,0
|
|
20241224,115800,82181630,16220,16220,16220,16220,0
|
|
20241224,115700,82181630,16220,16220,16220,16220,0
|
|
20241224,115600,82181630,16220,16150,16220,16150,17
|
|
20241224,115500,81906380,16150,16150,16150,16150,0
|
|
20241224,115400,81906380,16150,16170,16170,16150,100
|
|
20241224,115300,80291100,16170,16170,16170,16170,0
|
|
20241224,115200,80291100,16170,16170,16170,16170,0
|
|
20241224,115100,80291100,16170,16230,16230,16170,1466
|
|
20241224,115000,56533430,16260,16260,16260,16260,0
|
|
20241224,114900,56533430,16260,16260,16260,16260,0
|
|
20241224,114800,56533430,16260,16260,16260,16260,2
|
|
20241224,114700,56500910,16260,16260,16260,16260,0
|
|
20241224,114600,56500910,16260,16260,16260,16260,0
|
|
20241224,114500,56500910,16260,16260,16260,16260,0
|
|
20241224,114400,56500910,16260,16260,16260,16260,0
|
|
20241224,114300,56500910,16260,16260,16260,16260,0
|
|
20241224,114200,56500910,16260,16260,16260,16260,0
|
|
20241224,114100,56500910,16260,16260,16260,16260,0
|
|
20241224,114000,56500910,16260,16260,16260,16260,0
|
|
20241224,113900,56500910,16260,16260,16260,16260,0
|
|
20241224,113800,56500910,16260,16260,16260,16260,0
|
|
20241224,113700,56500910,16260,16260,16260,16260,0
|
|
20241224,113600,56500910,16260,16260,16260,16260,0
|
|
20241224,113500,56500910,16260,16260,16260,16260,0
|
|
20241224,113400,56500910,16260,16260,16260,16260,0
|
|
20241224,113300,56500910,16260,16260,16260,16260,0
|
|
20241224,113200,56500910,16260,16260,16260,16260,0
|
|
20241224,113100,56500910,16260,16260,16260,16260,0
|
|
20241224,113000,56500910,16260,16260,16260,16260,0
|
|
20241224,112900,56500910,16260,16260,16260,16260,0
|
|
20241224,112800,56500910,16260,16260,16260,16260,0
|
|
20241224,112700,56500910,16260,16260,16260,16260,0
|
|
20241224,112600,56500910,16260,16260,16260,16260,0
|
|
20241224,112500,56500910,16260,16260,16260,16260,0
|
|
20241224,112400,56500910,16260,16260,16260,16260,0
|
|
20241224,112300,56500910,16260,16260,16260,16260,0
|
|
20241224,112200,56500910,16260,16260,16260,16260,0
|
|
20241224,112100,56500910,16260,16260,16260,16260,1
|
|
20241224,112000,56484650,16230,16230,16230,16230,0
|
|
20241224,111900,56484650,16230,16230,16230,16230,0
|
|
20241224,111800,56484650,16230,16230,16230,16230,0
|
|
20241224,111700,56484650,16230,16230,16230,16230,3
|
|
20241224,111600,56435960,16230,16230,16230,16230,31
|
|
20241224,111500,55932830,16250,16260,16260,16250,127
|
|
20241224,111400,53868850,16300,16300,16300,16300,0
|
|
20241224,111300,53868850,16300,16300,16300,16300,1
|
|
20241224,111200,53852550,16260,16260,16260,16260,0
|
|
20241224,111100,53852550,16260,16260,16260,16260,20
|
|
20241224,111000,53527350,16260,16260,16260,16260,0
|
|
20241224,110900,53527350,16260,16260,16260,16260,0
|
|
20241224,110800,53527350,16260,16260,16260,16260,0
|
|
20241224,110700,53527350,16260,16260,16260,16260,0
|
|
20241224,110600,53527350,16260,16260,16260,16260,0
|
|
20241224,110500,53527350,16260,16260,16260,16260,0
|
|
20241224,110400,53527350,16260,16260,16260,16260,0
|
|
20241224,110300,53527350,16260,16260,16260,16260,0
|
|
20241224,110200,53527350,16260,16260,16260,16260,0
|
|
20241224,110100,53527350,16260,16260,16260,16260,0
|
|
20241224,110000,53527350,16260,16260,16260,16260,12
|
|
20241224,105900,53332230,16260,16260,16260,16260,0
|
|
20241224,105800,53332230,16260,16260,16260,16260,0
|
|
20241224,105700,53332230,16260,16260,16260,16260,0
|
|
20241224,105600,53332230,16260,16300,16300,16260,45
|
|
20241224,105500,52598890,16250,16250,16250,16250,0
|
|
20241224,105400,52598890,16250,16250,16250,16250,0
|
|
20241224,105300,52598890,16250,16250,16250,16250,0
|
|
20241224,105200,52598890,16250,16250,16250,16250,0
|
|
20241224,105100,52598890,16250,16250,16250,16250,0
|
|
20241224,105000,52598890,16250,16250,16250,16250,0
|
|
20241224,104900,52598890,16250,16250,16250,16250,0
|
|
20241224,104800,52598890,16250,16250,16250,16250,0
|
|
20241224,104700,52598890,16250,16250,16250,16250,0
|
|
20241224,104600,52598890,16250,16250,16250,16250,0
|
|
20241224,104500,52598890,16250,16250,16250,16250,0
|
|
20241224,104400,52598890,16250,16250,16250,16250,0
|
|
20241224,104300,52598890,16250,16250,16250,16250,0
|
|
20241224,104200,52598890,16250,16250,16250,16250,0
|
|
20241224,104100,52598890,16250,16250,16250,16250,19
|
|
20241224,104000,52290140,16250,16250,16250,16250,1
|
|
20241224,103900,52273890,16290,16290,16290,16290,0
|
|
20241224,103800,52273890,16290,16290,16290,16290,1
|
|
20241224,103700,52257600,16250,16250,16250,16250,0
|
|
20241224,103600,52257600,16250,16250,16250,16250,0
|
|
20241224,103500,52257600,16250,16250,16250,16250,8
|
|
20241224,103400,52127600,16220,16220,16220,16220,20
|
|
20241224,103300,51803200,16220,16220,16220,16220,0
|
|
20241224,103200,51803200,16220,16220,16220,16220,0
|
|
20241224,103100,51803200,16220,16220,16220,16220,0
|
|
20241224,103000,51803200,16220,16220,16220,16220,0
|
|
20241224,102900,51803200,16220,16220,16220,16220,0
|
|
20241224,102800,51803200,16220,16220,16220,16220,0
|
|
20241224,102700,51803200,16220,16220,16220,16220,0
|
|
20241224,102600,51803200,16220,16220,16220,16220,57
|
|
20241224,102500,50878660,16220,16220,16220,16220,85
|
|
20241224,102400,49499960,16220,16220,16220,16220,0
|
|
20241224,102300,49499960,16220,16220,16220,16220,0
|
|
20241224,102200,49499960,16220,16240,16240,16220,187
|
|
20241224,102100,46464800,16250,16250,16250,16250,0
|
|
20241224,102000,46464800,16250,16250,16250,16250,0
|
|
20241224,101900,46464800,16250,16250,16250,16250,1
|
|
20241224,101800,46448550,16240,16240,16240,16240,8
|
|
20241224,101700,46318630,16250,16250,16250,16250,0
|
|
20241224,101600,46318630,16250,16250,16250,16250,50
|
|
20241224,101500,45506130,16250,16250,16250,16250,17
|
|
20241224,101400,45229880,16260,16260,16260,16260,0
|
|
20241224,101300,45229880,16260,16260,16260,16260,0
|
|
20241224,101200,45229880,16260,16260,16260,16260,156
|
|
20241224,101100,42693320,16260,16260,16260,16260,0
|
|
20241224,101000,42693320,16260,16260,16260,16260,0
|
|
20241224,100900,42693320,16260,16260,16260,16260,0
|
|
20241224,100800,42693320,16260,16260,16260,16260,0
|
|
20241224,100700,42693320,16260,16260,16260,16260,0
|
|
20241224,100600,42693320,16260,16260,16290,16260,187
|
|
20241224,100500,39647420,16290,16290,16290,16290,7
|
|
20241224,100400,39533390,16290,16290,16290,16290,13
|
|
20241224,100300,39321620,16290,16290,16290,16290,0
|
|
20241224,100200,39321620,16290,16310,16310,16290,17
|
|
20241224,100100,39044550,16310,16310,16310,16310,0
|
|
20241224,100000,39044550,16310,16310,16310,16310,0
|
|
20241224,095900,39044550,16310,16310,16310,16310,0
|
|
20241224,095800,39044550,16310,16320,16320,16310,20
|
|
20241224,095700,38718330,16320,16320,16320,16320,0
|
|
20241224,095600,38718330,16320,16320,16320,16320,0
|
|
20241224,095500,38718330,16320,16320,16320,16320,5
|
|
20241224,095400,38636730,16420,16420,16420,16420,0
|
|
20241224,095300,38636730,16420,16420,16420,16420,0
|
|
20241224,095200,38636730,16420,16320,16430,16320,119
|
|
20241224,095100,36692720,16430,16430,16430,16430,37
|
|
20241224,095000,36084810,16430,16430,16430,16430,0
|
|
20241224,094900,36084810,16430,16430,16430,16430,0
|
|
20241224,094800,36084810,16430,16430,16430,16430,0
|
|
20241224,094700,36084810,16430,16430,16430,16430,1
|
|
20241224,094600,36068380,16440,16440,16440,16440,0
|
|
20241224,094500,36068380,16440,16440,16440,16440,0
|
|
20241224,094400,36068380,16440,16440,16440,16440,1
|
|
20241224,094300,36051940,16440,16440,16440,16440,2
|
|
20241224,094200,36019060,16440,16440,16440,16440,2
|
|
20241224,094100,35986180,16440,16440,16440,16440,14
|
|
20241224,094000,35756020,16440,16440,16440,16440,2
|
|
20241224,093900,35723140,16440,16440,16440,16440,0
|
|
20241224,093800,35723140,16440,16440,16440,16440,1
|
|
20241224,093700,35706700,16310,16310,16310,16310,0
|
|
20241224,093600,35706700,16310,16440,16440,16310,3
|
|
20241224,093500,35657510,16440,16440,16440,16440,1
|
|
20241224,093400,35641070,16310,16310,16310,16310,7
|
|
20241224,093300,35526900,16470,16420,16470,16420,132
|
|
20241224,093200,33358810,16420,16420,16420,16420,1
|
|
20241224,093100,33342390,16420,16420,16420,16400,123
|
|
20241224,093000,31323860,16400,16400,16400,16400,61
|
|
20241224,092900,30323460,16400,16400,16400,16400,1
|
|
20241224,092800,30307060,16400,16400,16400,16400,0
|
|
20241224,092700,30307060,16400,16300,16400,16300,625
|
|
20241224,092600,20117570,16390,16380,16390,16380,121
|
|
20241224,092500,18135580,16380,16380,16380,16380,0
|
|
20241224,092400,18135580,16380,16380,16380,16380,1
|
|
20241224,092300,18119200,16390,16390,16390,16390,0
|
|
20241224,092200,18119200,16390,16390,16390,16390,0
|
|
20241224,092100,18119200,16390,16390,16390,16390,5
|
|
20241224,092000,18037250,16390,16390,16390,16390,0
|
|
20241224,091900,18037250,16390,16390,16390,16390,4
|
|
20241224,091800,17971690,16390,16390,16390,16390,0
|
|
20241224,091700,17971690,16390,16380,16390,16380,173
|
|
20241224,091600,15137070,16390,16390,16390,16390,1
|
|
20241224,091500,15120680,16290,16290,16290,16290,25
|
|
20241224,091400,14713430,16290,16290,16290,16290,0
|
|
20241224,091300,14713430,16290,16290,16290,16290,0
|
|
20241224,091200,14713430,16290,16300,16300,16290,8
|
|
20241224,091100,14583070,16350,16350,16350,16350,0
|
|
20241224,091000,14583070,16350,16350,16350,16350,73
|
|
20241224,090900,13389520,16350,16350,16350,16350,0
|
|
20241224,090800,13389520,16350,16350,16350,16350,1
|
|
20241224,090700,13373170,16270,16270,16270,16270,0
|
|
20241224,090600,13373170,16270,16270,16270,16270,5
|
|
20241224,090500,13291820,16260,16260,16260,16260,0
|
|
20241224,090400,13291820,16260,16270,16270,16260,7
|
|
20241224,090300,13177950,16420,16420,16420,16420,554
|
|
20241224,090200,4081270,16260,16270,16270,16260,240
|
|
20241224,090100,178860,16260,16260,16260,16260,0
|
|
20241224,090000,178860,16260,16260,16260,16260,11
|