676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,201300,163879280,15230,15230,15230,15230,159
|
|
20241227,201200,163879280,15230,15230,15230,15230,0
|
|
20241227,201100,163879280,15230,15230,15230,15230,0
|
|
20241227,201000,163879280,15230,15230,15230,15230,0
|
|
20241227,200900,163879280,15230,15230,15230,15230,0
|
|
20241227,200800,163879280,15230,15230,15230,15230,0
|
|
20241227,200700,163879280,15230,15230,15230,15230,0
|
|
20241227,200600,163879280,15230,15230,15230,15230,0
|
|
20241227,200500,163879280,15230,15230,15230,15230,0
|
|
20241227,200400,163879280,15230,15230,15230,15230,0
|
|
20241227,200300,163879280,15230,15230,15230,15230,0
|
|
20241227,200200,163879280,15230,15230,15230,15230,0
|
|
20241227,200100,163879280,15230,15230,15230,15230,0
|
|
20241227,200000,163879280,15230,15230,15230,15230,0
|
|
20241227,195900,163879280,15230,15230,15230,15230,0
|
|
20241227,195800,163879280,15230,15230,15230,15230,0
|
|
20241227,195700,163879280,15230,15230,15230,15230,0
|
|
20241227,195600,163879280,15230,15230,15230,15230,0
|
|
20241227,195500,163879280,15230,15230,15230,15230,0
|
|
20241227,195400,163879280,15230,15230,15230,15230,0
|
|
20241227,195300,163879280,15230,15230,15230,15230,0
|
|
20241227,195200,163879280,15230,15230,15230,15230,0
|
|
20241227,195100,163879280,15230,15230,15230,15230,0
|
|
20241227,195000,163879280,15230,15230,15230,15230,0
|
|
20241227,194900,163879280,15230,15230,15230,15230,0
|
|
20241227,194800,163879280,15230,15230,15230,15230,0
|
|
20241227,194700,163879280,15230,15230,15230,15230,0
|
|
20241227,194600,163879280,15230,15230,15230,15230,0
|
|
20241227,194500,163879280,15230,15230,15230,15230,0
|
|
20241227,194400,163879280,15230,15230,15230,15230,0
|
|
20241227,194300,163879280,15230,15230,15230,15230,159
|
|
20241227,194200,163879280,15230,15230,15230,15230,0
|
|
20241227,194100,163879280,15230,15230,15230,15230,0
|
|
20241227,194000,163879280,15230,15230,15230,15230,0
|
|
20241227,193900,163879280,15230,15230,15230,15230,0
|
|
20241227,193800,163879280,15230,15230,15230,15230,0
|
|
20241227,193700,163879280,15230,15230,15230,15230,0
|
|
20241227,193600,163879280,15230,15230,15230,15230,0
|
|
20241227,193500,163879280,15230,15230,15230,15230,0
|
|
20241227,193400,163879280,15230,15230,15230,15230,0
|
|
20241227,193300,163879280,15230,15230,15230,15230,0
|
|
20241227,193200,163879280,15230,15230,15230,15230,0
|
|
20241227,193100,163879280,15230,15230,15230,15230,0
|
|
20241227,193000,163879280,15230,15230,15230,15230,0
|
|
20241227,192900,163879280,15230,15230,15230,15230,0
|
|
20241227,192800,163879280,15230,15230,15230,15230,0
|
|
20241227,192700,163879280,15230,15230,15230,15230,0
|
|
20241227,192600,163879280,15230,15230,15230,15230,0
|
|
20241227,192500,163879280,15230,15230,15230,15230,0
|
|
20241227,192400,163879280,15230,15230,15230,15230,0
|
|
20241227,192300,163879280,15230,15230,15230,15230,0
|
|
20241227,192200,163879280,15230,15230,15230,15230,0
|
|
20241227,192100,163879280,15230,15230,15230,15230,0
|
|
20241227,192000,163879280,15230,15230,15230,15230,0
|
|
20241227,191900,163879280,15230,15230,15230,15230,0
|
|
20241227,191800,163879280,15230,15230,15230,15230,0
|
|
20241227,191700,163879280,15230,15230,15230,15230,0
|
|
20241227,191600,163879280,15230,15230,15230,15230,0
|
|
20241227,191500,163879280,15230,15230,15230,15230,0
|
|
20241227,191400,163879280,15230,15230,15230,15230,0
|
|
20241227,191300,163879280,15230,15230,15230,15230,159
|
|
20241227,191200,163879280,15230,15230,15230,15230,0
|
|
20241227,191100,163879280,15230,15230,15230,15230,0
|
|
20241227,191000,163879280,15230,15230,15230,15230,0
|
|
20241227,190900,163879280,15230,15230,15230,15230,0
|
|
20241227,190800,163879280,15230,15230,15230,15230,0
|
|
20241227,190700,163879280,15230,15230,15230,15230,0
|
|
20241227,190600,163879280,15230,15230,15230,15230,0
|
|
20241227,190500,163879280,15230,15230,15230,15230,0
|
|
20241227,190400,163879280,15230,15230,15230,15230,0
|
|
20241227,190300,163879280,15230,15230,15230,15230,0
|
|
20241227,190200,163879280,15230,15230,15230,15230,0
|
|
20241227,190100,163879280,15230,15230,15230,15230,0
|
|
20241227,190000,163879280,15230,15230,15230,15230,0
|
|
20241227,185900,163879280,15230,15230,15230,15230,0
|
|
20241227,185800,163879280,15230,15230,15230,15230,0
|
|
20241227,185700,163879280,15230,15230,15230,15230,0
|
|
20241227,185600,163879280,15230,15230,15230,15230,0
|
|
20241227,185500,163879280,15230,15230,15230,15230,0
|
|
20241227,185400,163879280,15230,15230,15230,15230,0
|
|
20241227,185300,163879280,15230,15230,15230,15230,0
|
|
20241227,185200,163879280,15230,15230,15230,15230,0
|
|
20241227,185100,163879280,15230,15230,15230,15230,0
|
|
20241227,185000,163879280,15230,15230,15230,15230,0
|
|
20241227,184900,163879280,15230,15230,15230,15230,0
|
|
20241227,184800,163879280,15230,15230,15230,15230,0
|
|
20241227,184700,163879280,15230,15230,15230,15230,0
|
|
20241227,184600,163879280,15230,15230,15230,15230,0
|
|
20241227,184500,163879280,15230,15230,15230,15230,0
|
|
20241227,184400,163879280,15230,15230,15230,15230,0
|
|
20241227,184300,163879280,15230,15230,15230,15230,159
|
|
20241227,184200,163879280,15230,15230,15230,15230,0
|
|
20241227,184100,163879280,15230,15230,15230,15230,0
|
|
20241227,184000,163879280,15230,15230,15230,15230,0
|
|
20241227,183900,163879280,15230,15230,15230,15230,0
|
|
20241227,183800,163879280,15230,15230,15230,15230,0
|
|
20241227,183700,163879280,15230,15230,15230,15230,0
|
|
20241227,183600,163879280,15230,15230,15230,15230,0
|
|
20241227,183500,163879280,15230,15230,15230,15230,0
|
|
20241227,183400,163879280,15230,15230,15230,15230,0
|
|
20241227,183300,163879280,15230,15230,15230,15230,0
|
|
20241227,183200,163879280,15230,15230,15230,15230,0
|
|
20241227,183100,163879280,15230,15230,15230,15230,0
|
|
20241227,183000,163879280,15230,15230,15230,15230,0
|
|
20241227,182900,163879280,15230,15230,15230,15230,0
|
|
20241227,182800,163879280,15230,15230,15230,15230,0
|
|
20241227,182700,163879280,15230,15230,15230,15230,0
|
|
20241227,182600,163879280,15230,15230,15230,15230,0
|
|
20241227,182500,163879280,15230,15230,15230,15230,0
|
|
20241227,182400,163879280,15230,15230,15230,15230,0
|
|
20241227,182300,163879280,15230,15230,15230,15230,0
|
|
20241227,182200,163879280,15230,15230,15230,15230,0
|
|
20241227,182100,163879280,15230,15230,15230,15230,0
|
|
20241227,182000,163879280,15230,15230,15230,15230,0
|
|
20241227,181900,163879280,15230,15230,15230,15230,0
|
|
20241227,181800,163879280,15230,15230,15230,15230,0
|
|
20241227,181700,163879280,15230,15230,15230,15230,0
|
|
20241227,181600,163879280,15230,15230,15230,15230,0
|
|
20241227,181500,163879280,15230,15230,15230,15230,0
|
|
20241227,181400,163879280,15230,15230,15230,15230,0
|
|
20241227,181300,163879280,15230,15230,15230,15230,159
|
|
20241227,181200,163879280,15230,15230,15230,15230,0
|
|
20241227,181100,163879280,15230,15230,15230,15230,0
|
|
20241227,181000,163879280,15230,15230,15230,15230,0
|
|
20241227,180900,163879280,15230,15230,15230,15230,0
|
|
20241227,180800,163879280,15230,15230,15230,15230,0
|
|
20241227,180700,163879280,15230,15230,15230,15230,0
|
|
20241227,180600,163879280,15230,15230,15230,15230,0
|
|
20241227,180500,163879280,15230,15230,15230,15230,0
|
|
20241227,180400,163879280,15230,15230,15230,15230,0
|
|
20241227,180300,163879280,15230,15230,15230,15230,0
|
|
20241227,180200,163879280,15230,15230,15230,15230,0
|
|
20241227,180100,163879280,15230,15230,15230,15230,0
|
|
20241227,180000,163879280,15230,15230,15230,15230,0
|
|
20241227,175900,163879280,15230,15230,15230,15230,0
|
|
20241227,175800,163879280,15230,15230,15230,15230,0
|
|
20241227,175700,163879280,15230,15230,15230,15230,0
|
|
20241227,175600,163879280,15230,15230,15230,15230,0
|
|
20241227,175500,163879280,15230,15230,15230,15230,0
|
|
20241227,175400,163879280,15230,15230,15230,15230,0
|
|
20241227,175300,163879280,15230,15230,15230,15230,0
|
|
20241227,175200,163879280,15230,15230,15230,15230,0
|
|
20241227,175100,163879280,15230,15230,15230,15230,0
|
|
20241227,175000,163879280,15230,15230,15230,15230,0
|
|
20241227,174900,163879280,15230,15230,15230,15230,0
|
|
20241227,174800,163879280,15230,15230,15230,15230,0
|
|
20241227,174700,163879280,15230,15230,15230,15230,0
|
|
20241227,174600,163879280,15230,15230,15230,15230,0
|
|
20241227,174500,163879280,15230,15230,15230,15230,0
|
|
20241227,174400,163879280,15230,15230,15230,15230,0
|
|
20241227,174300,163879280,15230,15230,15230,15230,159
|
|
20241227,174200,163879280,15230,15230,15230,15230,0
|
|
20241227,174100,163879280,15230,15230,15230,15230,0
|
|
20241227,174000,163879280,15230,15230,15230,15230,0
|
|
20241227,173900,163879280,15230,15230,15230,15230,0
|
|
20241227,173800,163879280,15230,15230,15230,15230,0
|
|
20241227,173700,163879280,15230,15230,15230,15230,0
|
|
20241227,173600,163879280,15230,15230,15230,15230,0
|
|
20241227,173500,163879280,15230,15230,15230,15230,0
|
|
20241227,173400,163879280,15230,15230,15230,15230,0
|
|
20241227,173300,163879280,15230,15230,15230,15230,0
|
|
20241227,173200,163879280,15230,15230,15230,15230,0
|
|
20241227,173100,163879280,15230,15230,15230,15230,0
|
|
20241227,173000,163879280,15230,15230,15230,15230,0
|
|
20241227,172900,163879280,15230,15230,15230,15230,0
|
|
20241227,172800,163879280,15230,15230,15230,15230,0
|
|
20241227,172700,163879280,15230,15230,15230,15230,0
|
|
20241227,172600,163879280,15230,15230,15230,15230,0
|
|
20241227,172500,163879280,15230,15230,15230,15230,0
|
|
20241227,172400,163879280,15230,15230,15230,15230,0
|
|
20241227,172300,163879280,15230,15230,15230,15230,0
|
|
20241227,172200,163879280,15230,15230,15230,15230,0
|
|
20241227,172100,163879280,15230,15230,15230,15230,0
|
|
20241227,172000,163879280,15230,15230,15230,15230,0
|
|
20241227,171900,163879280,15230,15230,15230,15230,0
|
|
20241227,171800,163879280,15230,15230,15230,15230,0
|
|
20241227,171700,163879280,15230,15230,15230,15230,0
|
|
20241227,171600,163879280,15230,15230,15230,15230,0
|
|
20241227,171500,163879280,15230,15230,15230,15230,0
|
|
20241227,171400,163879280,15230,15230,15230,15230,0
|
|
20241227,171300,163879280,15230,15230,15230,15230,159
|
|
20241227,171200,163879280,15230,15230,15230,15230,0
|
|
20241227,171100,163879280,15230,15230,15230,15230,0
|
|
20241227,171000,163879280,15230,15230,15230,15230,0
|
|
20241227,170900,163879280,15230,15230,15230,15230,0
|
|
20241227,170800,163879280,15230,15230,15230,15230,0
|
|
20241227,170700,163879280,15230,15230,15230,15230,0
|
|
20241227,170600,163879280,15230,15230,15230,15230,0
|
|
20241227,170500,163879280,15230,15230,15230,15230,0
|
|
20241227,170400,163879280,15230,15230,15230,15230,0
|
|
20241227,170300,163879280,15230,15230,15230,15230,0
|
|
20241227,170200,163879280,15230,15230,15230,15230,0
|
|
20241227,170100,163879280,15230,15230,15230,15230,0
|
|
20241227,170000,163879280,15230,15230,15230,15230,0
|
|
20241227,165900,163879280,15230,15230,15230,15230,0
|
|
20241227,165800,163879280,15230,15230,15230,15230,0
|
|
20241227,165700,163879280,15230,15230,15230,15230,0
|
|
20241227,165600,163879280,15230,15230,15230,15230,0
|
|
20241227,165500,163879280,15230,15230,15230,15230,0
|
|
20241227,165400,163879280,15230,15230,15230,15230,0
|
|
20241227,165300,163879280,15230,15230,15230,15230,0
|
|
20241227,165200,163879280,15230,15230,15230,15230,0
|
|
20241227,165100,163879280,15230,15230,15230,15230,0
|
|
20241227,165000,163879280,15230,15230,15230,15230,0
|
|
20241227,164900,163879280,15230,15230,15230,15230,0
|
|
20241227,164800,163879280,15230,15230,15230,15230,0
|
|
20241227,164700,163879280,15230,15230,15230,15230,0
|
|
20241227,164600,163879280,15230,15230,15230,15230,0
|
|
20241227,164500,163879280,15230,15230,15230,15230,0
|
|
20241227,164400,163879280,15230,15230,15230,15230,0
|
|
20241227,164300,163879280,15230,15230,15230,15230,159
|
|
20241227,164200,163879280,15230,15230,15230,15230,0
|
|
20241227,164100,163879280,15230,15230,15230,15230,0
|
|
20241227,164000,163879280,15230,15230,15230,15230,0
|
|
20241227,163900,163879280,15230,15230,15230,15230,0
|
|
20241227,163800,163879280,15230,15230,15230,15230,0
|
|
20241227,163700,163879280,15230,15230,15230,15230,0
|
|
20241227,163600,163879280,15230,15230,15230,15230,0
|
|
20241227,163500,163879280,15230,15230,15230,15230,0
|
|
20241227,163400,163879280,15230,15230,15230,15230,0
|
|
20241227,163300,163879280,15230,15230,15230,15230,0
|
|
20241227,163200,163879280,15230,15230,15230,15230,0
|
|
20241227,163100,163879280,15230,15230,15230,15230,0
|
|
20241227,163000,163879280,15230,15230,15230,15230,0
|
|
20241227,162900,163879280,15230,15230,15230,15230,0
|
|
20241227,162800,163879280,15230,15230,15230,15230,0
|
|
20241227,162700,163879280,15230,15230,15230,15230,0
|
|
20241227,162600,163879280,15230,15230,15230,15230,0
|
|
20241227,162500,163879280,15230,15230,15230,15230,0
|
|
20241227,162400,163879280,15230,15230,15230,15230,0
|
|
20241227,162300,163879280,15230,15230,15230,15230,0
|
|
20241227,162200,163879280,15230,15230,15230,15230,0
|
|
20241227,162100,163879280,15230,15230,15230,15230,0
|
|
20241227,162000,163879280,15230,15230,15230,15230,0
|
|
20241227,161900,163879280,15230,15230,15230,15230,0
|
|
20241227,161800,163879280,15230,15230,15230,15230,0
|
|
20241227,161700,163879280,15230,15230,15230,15230,0
|
|
20241227,161600,163879280,15230,15230,15230,15230,0
|
|
20241227,161500,163879280,15230,15230,15230,15230,0
|
|
20241227,161400,163879280,15230,15230,15230,15230,0
|
|
20241227,161300,163879280,15230,15230,15230,15230,159
|
|
20241227,161200,163879280,15230,15230,15230,15230,0
|
|
20241227,161100,163879280,15230,15230,15230,15230,0
|
|
20241227,161000,163879280,15230,15230,15230,15230,0
|
|
20241227,160900,163879280,15230,15230,15230,15230,0
|
|
20241227,160800,163879280,15230,15230,15230,15230,0
|
|
20241227,160700,163879280,15230,15230,15230,15230,0
|
|
20241227,160600,163879280,15230,15230,15230,15230,0
|
|
20241227,160500,163879280,15230,15230,15230,15230,0
|
|
20241227,160400,163879280,15230,15230,15230,15230,0
|
|
20241227,160300,163879280,15230,15230,15230,15230,0
|
|
20241227,160200,163879280,15230,15230,15230,15230,0
|
|
20241227,160100,163879280,15230,15230,15230,15230,0
|
|
20241227,160000,163879280,15230,15230,15230,15230,0
|
|
20241227,155900,163879280,15230,15230,15230,15230,0
|
|
20241227,155800,163879280,15230,15230,15230,15230,0
|
|
20241227,155700,163879280,15230,15230,15230,15230,0
|
|
20241227,155600,163879280,15230,15230,15230,15230,0
|
|
20241227,155500,163879280,15230,15230,15230,15230,0
|
|
20241227,155400,163879280,15230,15230,15230,15230,0
|
|
20241227,155300,163879280,15230,15230,15230,15230,0
|
|
20241227,155200,163879280,15230,15230,15230,15230,0
|
|
20241227,155100,163879280,15230,15230,15230,15230,0
|
|
20241227,155000,163879280,15230,15230,15230,15230,0
|
|
20241227,154900,163879280,15230,15230,15230,15230,0
|
|
20241227,154800,163879280,15230,15230,15230,15230,0
|
|
20241227,154700,163879280,15230,15230,15230,15230,0
|
|
20241227,154600,163879280,15230,15230,15230,15230,0
|
|
20241227,154500,163879280,15230,15230,15230,15230,0
|
|
20241227,154400,163879280,15230,15230,15230,15230,0
|
|
20241227,154300,163879280,15230,15230,15230,15230,159
|
|
20241227,154200,163879280,15230,15230,15230,15230,0
|
|
20241227,154100,163879280,15230,15230,15230,15230,0
|
|
20241227,154000,163879280,15230,15230,15230,15230,0
|
|
20241227,153900,163879280,15230,15230,15230,15230,0
|
|
20241227,153800,163879280,15230,15230,15230,15230,0
|
|
20241227,153700,163879280,15230,15230,15230,15230,0
|
|
20241227,153600,163879280,15230,15230,15230,15230,0
|
|
20241227,153500,163879280,15230,15230,15230,15230,0
|
|
20241227,153400,163879280,15230,15230,15230,15230,0
|
|
20241227,153300,163879280,15230,15230,15230,15230,0
|
|
20241227,153200,163879280,15230,15230,15230,15230,0
|
|
20241227,153100,163879280,15230,15230,15230,15230,0
|
|
20241227,153000,163879280,15230,15230,15230,15230,159
|
|
20241227,152900,161457710,15260,15260,15260,15260,0
|
|
20241227,152800,161457710,15260,15260,15260,15260,0
|
|
20241227,152700,161457710,15260,15260,15260,15260,0
|
|
20241227,152600,161457710,15260,15260,15260,15260,0
|
|
20241227,152500,161457710,15260,15260,15260,15260,0
|
|
20241227,152400,161457710,15260,15260,15260,15260,0
|
|
20241227,152300,161457710,15260,15260,15260,15260,0
|
|
20241227,152200,161457710,15260,15260,15260,15260,0
|
|
20241227,152100,161457710,15260,15260,15260,15260,0
|
|
20241227,152000,161457710,15260,15260,15260,15260,0
|
|
20241227,151900,161457710,15260,15260,15260,15260,14
|
|
20241227,151800,161244070,15260,15260,15260,15260,2
|
|
20241227,151700,161213550,15230,15230,15230,15230,50
|
|
20241227,151600,160452050,15230,15240,15240,15230,58
|
|
20241227,151500,159568700,15260,15260,15260,15260,0
|
|
20241227,151400,159568700,15260,15260,15260,15260,0
|
|
20241227,151300,159568700,15260,15260,15260,15260,2
|
|
20241227,151200,159538180,15270,15270,15270,15270,0
|
|
20241227,151100,159538180,15270,15270,15270,15270,0
|
|
20241227,151000,159538180,15270,15270,15270,15270,5
|
|
20241227,150900,159461830,15270,15270,15270,15270,1
|
|
20241227,150800,159446560,15250,15250,15250,15250,219
|
|
20241227,150700,156106810,15270,15270,15270,15270,1
|
|
20241227,150600,156091540,15270,15270,15270,15270,1
|
|
20241227,150500,156076270,15260,15260,15260,15260,0
|
|
20241227,150400,156076270,15260,15260,15260,15260,0
|
|
20241227,150300,156076270,15260,15260,15260,15260,13
|
|
20241227,150200,155877890,15270,15270,15270,15270,0
|
|
20241227,150100,155877890,15270,15270,15270,15270,1
|
|
20241227,150000,155862620,15270,15270,15270,15270,0
|
|
20241227,145900,155862620,15270,15270,15270,15270,0
|
|
20241227,145800,155862620,15270,15270,15270,15270,0
|
|
20241227,145700,155862620,15270,15270,15270,15270,0
|
|
20241227,145600,155862620,15270,15270,15270,15270,1
|
|
20241227,145500,155847350,15250,15250,15250,15250,0
|
|
20241227,145400,155847350,15250,15260,15260,15250,7
|
|
20241227,145300,155740570,15260,15270,15270,15260,7
|
|
20241227,145200,155633720,15270,15260,15270,15250,91
|
|
20241227,145100,154245140,15270,15270,15270,15270,0
|
|
20241227,145000,154245140,15270,15270,15270,15270,0
|
|
20241227,144900,154245140,15270,15270,15270,15270,1
|
|
20241227,144800,154229870,15280,15280,15280,15280,0
|
|
20241227,144700,154229870,15280,15280,15280,15280,11
|
|
20241227,144600,154061790,15280,15260,15280,15260,4
|
|
20241227,144500,154000710,15260,15270,15270,15260,95
|
|
20241227,144400,152550140,15290,15290,15290,15290,0
|
|
20241227,144300,152550140,15290,15290,15290,15290,0
|
|
20241227,144200,152550140,15290,15290,15290,15290,0
|
|
20241227,144100,152550140,15290,15290,15290,15290,0
|
|
20241227,144000,152550140,15290,15290,15290,15290,0
|
|
20241227,143900,152550140,15290,15290,15290,15290,0
|
|
20241227,143800,152550140,15290,15290,15290,15290,0
|
|
20241227,143700,152550140,15290,15290,15290,15290,0
|
|
20241227,143600,152550140,15290,15290,15290,15290,0
|
|
20241227,143500,152550140,15290,15290,15290,15290,0
|
|
20241227,143400,152550140,15290,15290,15290,15290,0
|
|
20241227,143300,152550140,15290,15290,15290,15290,0
|
|
20241227,143200,152550140,15290,15290,15290,15290,0
|
|
20241227,143100,152550140,15290,15300,15300,15290,20
|
|
20241227,143000,152244330,15290,15290,15290,15290,5
|
|
20241227,142900,152167880,15300,15290,15300,15290,25
|
|
20241227,142800,151785620,15290,15300,15300,15290,53
|
|
20241227,142700,150975130,15300,15300,15300,15300,1
|
|
20241227,142600,150959830,15320,15320,15320,15320,1
|
|
20241227,142500,150944510,15320,15320,15320,15320,0
|
|
20241227,142400,150944510,15320,15310,15320,15300,20
|
|
20241227,142300,150638320,15360,15360,15360,15360,1
|
|
20241227,142200,150622960,15360,15360,15360,15360,0
|
|
20241227,142100,150622960,15360,15360,15360,15360,1
|
|
20241227,142000,150607600,15360,15360,15360,15360,0
|
|
20241227,141900,150607600,15360,15360,15360,15360,6
|
|
20241227,141800,150515440,15360,15360,15360,15360,1
|
|
20241227,141700,150500080,15290,15290,15290,15290,0
|
|
20241227,141600,150500080,15290,15290,15290,15290,0
|
|
20241227,141500,150500080,15290,15290,15290,15290,0
|
|
20241227,141400,150500080,15290,15290,15290,15290,35
|
|
20241227,141300,149964930,15290,15290,15290,15290,22
|
|
20241227,141200,149628550,15290,15290,15290,15290,60
|
|
20241227,141100,148711150,15290,15290,15290,15290,6
|
|
20241227,141000,148619410,15290,15290,15290,15290,1
|
|
20241227,140900,148604120,15290,15290,15290,15290,50
|
|
20241227,140800,147839620,15290,15290,15290,15290,2
|
|
20241227,140700,147809040,15290,15290,15290,15290,0
|
|
20241227,140600,147809040,15290,15290,15290,15290,0
|
|
20241227,140500,147809040,15290,15290,15290,15290,0
|
|
20241227,140400,147809040,15290,15290,15290,15290,0
|
|
20241227,140300,147809040,15290,15290,15290,15290,0
|
|
20241227,140200,147809040,15290,15290,15290,15290,2
|
|
20241227,140100,147778460,15290,15290,15290,15290,8
|
|
20241227,140000,147656140,15290,15290,15290,15290,10
|
|
20241227,135900,147503240,15290,15290,15290,15290,3
|
|
20241227,135800,147457370,15290,15290,15290,15290,1
|
|
20241227,135700,147442080,15360,15360,15360,15360,11
|
|
20241227,135600,147273120,15290,15290,15290,15290,1
|
|
20241227,135500,147257830,15270,15270,15270,15270,5
|
|
20241227,135400,147181480,15290,15290,15290,15290,0
|
|
20241227,135300,147181480,15290,15290,15290,15290,1
|
|
20241227,135200,147166190,15270,15280,15280,15270,50
|
|
20241227,135100,146402390,15360,15360,15360,15360,0
|
|
20241227,135000,146402390,15360,15360,15360,15360,1
|
|
20241227,134900,146387030,15280,15280,15280,15280,4
|
|
20241227,134800,146325910,15360,15360,15360,15360,0
|
|
20241227,134700,146325910,15360,15360,15360,15360,3
|
|
20241227,134600,146279830,15360,15360,15360,15360,11
|
|
20241227,134500,146110870,15360,15360,15360,15360,0
|
|
20241227,134400,146110870,15360,15360,15360,15360,1
|
|
20241227,134300,146095510,15270,15270,15270,15270,0
|
|
20241227,134200,146095510,15270,15270,15270,15270,0
|
|
20241227,134100,146095510,15270,15270,15270,15270,0
|
|
20241227,134000,146095510,15270,15270,15270,15270,2
|
|
20241227,133900,146064970,15360,15360,15360,15360,0
|
|
20241227,133800,146064970,15360,15360,15360,15360,0
|
|
20241227,133700,146064970,15360,15360,15360,15360,0
|
|
20241227,133600,146064970,15360,15360,15360,15360,1
|
|
20241227,133500,146049610,15260,15260,15260,15260,0
|
|
20241227,133400,146049610,15260,15260,15260,15260,0
|
|
20241227,133300,146049610,15260,15260,15260,15260,0
|
|
20241227,133200,146049610,15260,15260,15260,15260,0
|
|
20241227,133100,146049610,15260,15260,15260,15260,570
|
|
20241227,133000,137351410,15260,15290,15290,15260,471
|
|
20241227,132900,130158630,15300,15310,15310,15300,115
|
|
20241227,132800,128398840,15390,15380,15390,15300,512
|
|
20241227,132700,120556410,15380,15380,15380,15380,0
|
|
20241227,132600,120556410,15380,15380,15380,15380,1
|
|
20241227,132500,120541030,15400,15400,15400,15400,0
|
|
20241227,132400,120541030,15400,15400,15400,15400,0
|
|
20241227,132300,120541030,15400,15400,15400,15400,1
|
|
20241227,132200,120525630,15380,15380,15380,15380,0
|
|
20241227,132100,120525630,15380,15350,15380,15330,97
|
|
20241227,132000,119034650,15380,15380,15380,15380,0
|
|
20241227,131900,119034650,15380,15380,15380,15380,0
|
|
20241227,131800,119034650,15380,15380,15380,15380,0
|
|
20241227,131700,119034650,15380,15380,15380,15380,0
|
|
20241227,131600,119034650,15380,15380,15380,15380,0
|
|
20241227,131500,119034650,15380,15380,15380,15380,0
|
|
20241227,131400,119034650,15380,15380,15380,15380,0
|
|
20241227,131300,119034650,15380,15380,15380,15380,1
|
|
20241227,131200,119019270,15350,15350,15350,15350,0
|
|
20241227,131100,119019270,15350,15350,15350,15350,0
|
|
20241227,131000,119019270,15350,15350,15350,15350,0
|
|
20241227,130900,119019270,15350,15350,15350,15350,0
|
|
20241227,130800,119019270,15350,15360,15360,15350,155
|
|
20241227,130700,116639290,15370,15370,15370,15370,75
|
|
20241227,130600,115486540,15370,15370,15370,15370,0
|
|
20241227,130500,115486540,15370,15370,15370,15370,20
|
|
20241227,130400,115179140,15370,15370,15370,15370,0
|
|
20241227,130300,115179140,15370,15370,15370,15370,4
|
|
20241227,130200,115117660,15370,15370,15370,15370,10
|
|
20241227,130100,114963960,15400,15400,15400,15400,0
|
|
20241227,130000,114963960,15400,15400,15400,15400,0
|
|
20241227,125900,114963960,15400,15400,15400,15400,0
|
|
20241227,125800,114963960,15400,15400,15400,15400,0
|
|
20241227,125700,114963960,15400,15400,15400,15400,1
|
|
20241227,125600,114948560,15380,15380,15380,15380,10
|
|
20241227,125500,114794760,15400,15400,15400,15400,0
|
|
20241227,125400,114794760,15400,15400,15400,15400,0
|
|
20241227,125300,114794760,15400,15400,15400,15380,5
|
|
20241227,125200,114717820,15390,15410,15410,15390,114
|
|
20241227,125100,112961670,15480,15480,15480,15480,0
|
|
20241227,125000,112961670,15480,15480,15480,15480,0
|
|
20241227,124900,112961670,15480,15480,15480,15480,0
|
|
20241227,124800,112961670,15480,15480,15480,15480,0
|
|
20241227,124700,112961670,15480,15480,15480,15480,0
|
|
20241227,124600,112961670,15480,15480,15480,15480,0
|
|
20241227,124500,112961670,15480,15480,15480,15480,0
|
|
20241227,124400,112961670,15480,15480,15480,15480,0
|
|
20241227,124300,112961670,15480,15480,15480,15480,0
|
|
20241227,124200,112961670,15480,15480,15480,15480,0
|
|
20241227,124100,112961670,15480,15480,15480,15480,0
|
|
20241227,124000,112961670,15480,15480,15480,15480,0
|
|
20241227,123900,112961670,15480,15480,15480,15480,0
|
|
20241227,123800,112961670,15480,15480,15480,15480,0
|
|
20241227,123700,112961670,15480,15480,15480,15480,10
|
|
20241227,123600,112806870,15480,15480,15480,15480,0
|
|
20241227,123500,112806870,15480,15480,15480,15480,0
|
|
20241227,123400,112806870,15480,15480,15480,15480,0
|
|
20241227,123300,112806870,15480,15480,15480,15480,0
|
|
20241227,123200,112806870,15480,15480,15480,15480,0
|
|
20241227,123100,112806870,15480,15480,15480,15480,0
|
|
20241227,123000,112806870,15480,15480,15480,15480,0
|
|
20241227,122900,112806870,15480,15430,15480,15430,79
|
|
20241227,122800,111587850,15410,15400,15410,15400,121
|
|
20241227,122700,109724230,15400,15400,15400,15400,0
|
|
20241227,122600,109724230,15400,15400,15400,15400,16
|
|
20241227,122500,109477830,15370,15370,15370,15370,0
|
|
20241227,122400,109477830,15370,15370,15370,15370,0
|
|
20241227,122300,109477830,15370,15370,15370,15370,1
|
|
20241227,122200,109462460,15370,15370,15370,15370,10
|
|
20241227,122100,109308760,15370,15370,15370,15370,134
|
|
20241227,122000,107249180,15370,15370,15370,15370,0
|
|
20241227,121900,107249180,15370,15370,15370,15370,0
|
|
20241227,121800,107249180,15370,15370,15370,15370,5
|
|
20241227,121700,107172330,15370,15370,15370,15370,0
|
|
20241227,121600,107172330,15370,15370,15370,15370,0
|
|
20241227,121500,107172330,15370,15370,15370,15370,0
|
|
20241227,121400,107172330,15370,15370,15370,15370,0
|
|
20241227,121300,107172330,15370,15370,15370,15370,0
|
|
20241227,121200,107172330,15370,15370,15370,15370,0
|
|
20241227,121100,107172330,15370,15370,15370,15370,0
|
|
20241227,121000,107172330,15370,15370,15370,15370,7
|
|
20241227,120900,107064740,15370,15370,15370,15370,0
|
|
20241227,120800,107064740,15370,15370,15370,15370,3
|
|
20241227,120700,107018630,15370,15370,15370,15370,0
|
|
20241227,120600,107018630,15370,15370,15370,15370,0
|
|
20241227,120500,107018630,15370,15370,15370,15370,0
|
|
20241227,120400,107018630,15370,15370,15370,15370,1
|
|
20241227,120300,107003260,15400,15400,15400,15400,1
|
|
20241227,120200,106987860,15410,15410,15410,15410,0
|
|
20241227,120100,106987860,15410,15410,15410,15410,0
|
|
20241227,120000,106987860,15410,15410,15410,15410,0
|
|
20241227,115900,106987860,15410,15410,15410,15410,0
|
|
20241227,115800,106987860,15410,15410,15410,15410,0
|
|
20241227,115700,106987860,15410,15410,15410,15410,2
|
|
20241227,115600,106957040,15410,15410,15410,15410,0
|
|
20241227,115500,106957040,15410,15410,15410,15410,0
|
|
20241227,115400,106957040,15410,15410,15410,15410,0
|
|
20241227,115300,106957040,15410,15410,15410,15410,2
|
|
20241227,115200,106926220,15410,15410,15410,15410,0
|
|
20241227,115100,106926220,15410,15410,15410,15410,0
|
|
20241227,115000,106926220,15410,15410,15410,15410,0
|
|
20241227,114900,106926220,15410,15410,15410,15410,0
|
|
20241227,114800,106926220,15410,15410,15410,15410,0
|
|
20241227,114700,106926220,15410,15410,15410,15410,0
|
|
20241227,114600,106926220,15410,15410,15410,15410,0
|
|
20241227,114500,106926220,15410,15410,15410,15410,1
|
|
20241227,114400,106910810,15430,15430,15430,15430,0
|
|
20241227,114300,106910810,15430,15430,15430,15430,0
|
|
20241227,114200,106910810,15430,15430,15430,15430,0
|
|
20241227,114100,106910810,15430,15430,15430,15430,0
|
|
20241227,114000,106910810,15430,15430,15430,15430,0
|
|
20241227,113900,106910810,15430,15430,15430,15430,0
|
|
20241227,113800,106910810,15430,15430,15430,15430,0
|
|
20241227,113700,106910810,15430,15430,15430,15430,0
|
|
20241227,113600,106910810,15430,15430,15430,15430,0
|
|
20241227,113500,106910810,15430,15430,15430,15430,0
|
|
20241227,113400,106910810,15430,15430,15430,15430,0
|
|
20241227,113300,106910810,15430,15430,15430,15430,50
|
|
20241227,113200,106139310,15430,15430,15430,15430,5
|
|
20241227,113100,106062160,15430,15430,15430,15430,5
|
|
20241227,113000,105985010,15430,15400,15430,15350,59
|
|
20241227,112900,105076570,15410,15430,15430,15410,92
|
|
20241227,112800,103658520,15480,15480,15480,15480,0
|
|
20241227,112700,103658520,15480,15440,15480,15440,5
|
|
20241227,112600,103581160,15450,15450,15450,15450,16
|
|
20241227,112500,103333960,15490,15490,15490,15490,2
|
|
20241227,112400,103302980,15500,15500,15500,15500,0
|
|
20241227,112300,103302980,15500,15500,15500,15500,0
|
|
20241227,112200,103302980,15500,15500,15500,15500,0
|
|
20241227,112100,103302980,15500,15500,15500,15500,1
|
|
20241227,112000,103287480,15500,15500,15500,15500,5
|
|
20241227,111900,103209980,15500,15500,15500,15500,0
|
|
20241227,111800,103209980,15500,15500,15500,15500,0
|
|
20241227,111700,103209980,15500,15500,15500,15500,0
|
|
20241227,111600,103209980,15500,15500,15500,15500,0
|
|
20241227,111500,103209980,15500,15500,15500,15500,0
|
|
20241227,111400,103209980,15500,15500,15500,15500,0
|
|
20241227,111300,103209980,15500,15500,15500,15500,10
|
|
20241227,111200,103054980,15500,15500,15500,15500,0
|
|
20241227,111100,103054980,15500,15500,15500,15500,0
|
|
20241227,111000,103054980,15500,15500,15500,15500,0
|
|
20241227,110900,103054980,15500,15500,15500,15500,9
|
|
20241227,110800,102915480,15500,15410,15500,15410,2
|
|
20241227,110700,102884570,15410,15500,15500,15410,6
|
|
20241227,110600,102792020,15500,15500,15500,15500,0
|
|
20241227,110500,102792020,15500,15500,15500,15500,0
|
|
20241227,110400,102792020,15500,15500,15500,15500,1
|
|
20241227,110300,102776520,15420,15420,15420,15420,5
|
|
20241227,110200,102699420,15500,15500,15500,15500,1
|
|
20241227,110100,102683920,15420,15420,15420,15420,4
|
|
20241227,110000,102622240,15500,15420,15500,15420,11
|
|
20241227,105900,102452540,15500,15500,15500,15500,0
|
|
20241227,105800,102452540,15500,15420,15500,15420,2
|
|
20241227,105700,102421620,15490,15490,15490,15490,0
|
|
20241227,105600,102421620,15490,15490,15490,15490,0
|
|
20241227,105500,102421620,15490,15490,15490,15490,0
|
|
20241227,105400,102421620,15490,15490,15490,15490,0
|
|
20241227,105300,102421620,15490,15490,15490,15490,200
|
|
20241227,105200,99323620,15490,15490,15490,15490,0
|
|
20241227,105100,99323620,15490,15490,15490,15490,0
|
|
20241227,105000,99323620,15490,15490,15490,15490,0
|
|
20241227,104900,99323620,15490,15440,15490,15420,11
|
|
20241227,104800,99153880,15470,15470,15470,15470,0
|
|
20241227,104700,99153880,15470,15470,15470,15470,1
|
|
20241227,104600,99138410,15450,15450,15450,15450,9
|
|
20241227,104500,98999360,15450,15450,15450,15450,0
|
|
20241227,104400,98999360,15450,15450,15450,15450,0
|
|
20241227,104300,98999360,15450,15460,15460,15450,416
|
|
20241227,104200,92568040,15460,15470,15480,15460,270
|
|
20241227,104100,88391170,15470,15510,15510,15470,18
|
|
20241227,104000,88112470,15500,15500,15500,15500,312
|
|
20241227,103900,83276470,15590,15590,15590,15590,0
|
|
20241227,103800,83276470,15590,15590,15590,15590,0
|
|
20241227,103700,83276470,15590,15590,15590,15590,0
|
|
20241227,103600,83276470,15590,15590,15590,15590,0
|
|
20241227,103500,83276470,15590,15590,15590,15590,0
|
|
20241227,103400,83276470,15590,15590,15590,15590,0
|
|
20241227,103300,83276470,15590,15590,15590,15590,3
|
|
20241227,103200,83229700,15600,15600,15600,15600,0
|
|
20241227,103100,83229700,15600,15600,15600,15600,0
|
|
20241227,103000,83229700,15600,15600,15600,15600,1
|
|
20241227,102900,83214100,15600,15600,15600,15600,0
|
|
20241227,102800,83214100,15600,15600,15600,15600,0
|
|
20241227,102700,83214100,15600,15600,15600,15600,0
|
|
20241227,102600,83214100,15600,15620,15620,15600,167
|
|
20241227,102500,80605800,15620,15680,15680,15620,191
|
|
20241227,102400,77614350,15680,15680,15680,15680,0
|
|
20241227,102300,77614350,15680,15680,15680,15680,6
|
|
20241227,102200,77520270,15680,15680,15680,15680,0
|
|
20241227,102100,77520270,15680,15680,15680,15680,18
|
|
20241227,102000,77238030,15790,15790,15790,15790,0
|
|
20241227,101900,77238030,15790,15790,15790,15790,11
|
|
20241227,101800,77064340,15850,15850,15850,15850,0
|
|
20241227,101700,77064340,15850,15850,15850,15850,0
|
|
20241227,101600,77064340,15850,15850,15850,15850,0
|
|
20241227,101500,77064340,15850,15850,15850,15850,32
|
|
20241227,101400,76557140,15700,15840,15840,15700,302
|
|
20241227,101300,71806740,15860,15710,15860,15710,315
|
|
20241227,101200,66812190,15710,15710,15710,15710,1
|
|
20241227,101100,66796480,15680,15680,15680,15680,102
|
|
20241227,101000,65197120,15650,15650,15650,15650,0
|
|
20241227,100900,65197120,15650,15650,15650,15650,0
|
|
20241227,100800,65197120,15650,15620,15650,15620,689
|
|
20241227,100700,54431630,15610,15610,15610,15610,36
|
|
20241227,100600,53869670,15610,15610,15610,15610,1
|
|
20241227,100500,53854060,15610,15610,15610,15610,153
|
|
20241227,100400,51465730,15550,15550,15550,15550,0
|
|
20241227,100300,51465730,15550,15550,15550,15550,0
|
|
20241227,100200,51465730,15550,15550,15550,15550,0
|
|
20241227,100100,51465730,15550,15550,15550,15550,1
|
|
20241227,100000,51450180,15550,15550,15550,15550,0
|
|
20241227,095900,51450180,15550,15550,15550,15550,0
|
|
20241227,095800,51450180,15550,15480,15550,15480,397
|
|
20241227,095700,45288690,15520,15520,15520,15520,2
|
|
20241227,095600,45257650,15520,15520,15520,15520,0
|
|
20241227,095500,45257650,15520,15520,15520,15520,1
|
|
20241227,095400,45242130,15490,15490,15490,15490,0
|
|
20241227,095300,45242130,15490,15490,15490,15490,0
|
|
20241227,095200,45242130,15490,15490,15490,15490,0
|
|
20241227,095100,45242130,15490,15500,15500,15490,11
|
|
20241227,095000,45071730,15520,15520,15520,15520,2
|
|
20241227,094900,45040690,15540,15540,15540,15540,0
|
|
20241227,094800,45040690,15540,15540,15540,15540,0
|
|
20241227,094700,45040690,15540,15540,15540,15540,17
|
|
20241227,094600,44776510,15540,15540,15540,15540,0
|
|
20241227,094500,44776510,15540,15600,15600,15540,12
|
|
20241227,094400,44589370,15610,15610,15610,15610,6
|
|
20241227,094300,44495710,15610,15590,15610,15590,435
|
|
20241227,094200,37712180,15590,15590,15590,15590,4
|
|
20241227,094100,37649820,15460,15460,15460,15460,1
|
|
20241227,094000,37634360,15460,15480,15480,15460,113
|
|
20241227,093900,35887050,15480,15480,15480,15480,0
|
|
20241227,093800,35887050,15480,15480,15480,15480,0
|
|
20241227,093700,35887050,15480,15480,15480,15480,111
|
|
20241227,093600,34168770,15480,15470,15480,15470,3
|
|
20241227,093500,34122340,15480,15480,15480,15480,0
|
|
20241227,093400,34122340,15480,15490,15490,15480,17
|
|
20241227,093300,33859150,15480,15480,15480,15480,0
|
|
20241227,093200,33859150,15480,15480,15480,15480,0
|
|
20241227,093100,33859150,15480,15480,15480,15480,1
|
|
20241227,093000,33843670,15620,15620,15620,15620,1
|
|
20241227,092900,33828050,15470,15470,15470,15470,0
|
|
20241227,092800,33828050,15470,15470,15470,15470,1
|
|
20241227,092700,33812580,15470,15470,15470,15470,0
|
|
20241227,092600,33812580,15470,15460,15470,15460,94
|
|
20241227,092500,32358620,15460,15510,15510,15460,20
|
|
20241227,092400,32048920,15620,15620,15620,15620,0
|
|
20241227,092300,32048920,15620,15620,15620,15620,5
|
|
20241227,092200,31970820,15630,15630,15630,15630,0
|
|
20241227,092100,31970820,15630,15630,15630,15630,0
|
|
20241227,092000,31970820,15630,15550,15630,15550,67
|
|
20241227,091900,30925320,15630,15630,15630,15630,2
|
|
20241227,091800,30894060,15630,15630,15630,15630,0
|
|
20241227,091700,30894060,15630,15630,15630,15630,1
|
|
20241227,091600,30878430,15560,15510,15560,15510,78
|
|
20241227,091500,29665550,15500,15490,15500,15490,104
|
|
20241227,091400,28054270,15490,15490,15490,15490,0
|
|
20241227,091300,28054270,15490,15500,15570,15490,72
|
|
20241227,091200,26938170,15510,15510,15510,15510,92
|
|
20241227,091100,25511250,15510,15510,15510,15510,0
|
|
20241227,091000,25511250,15510,15550,15550,15510,230
|
|
20241227,090900,21939950,15650,15650,15650,15650,1
|
|
20241227,090800,21924300,15560,15560,15560,15560,0
|
|
20241227,090700,21924300,15560,15600,15600,15560,303
|
|
20241227,090600,17206540,15610,15660,15680,15610,794
|
|
20241227,090500,4802610,15660,15700,15700,15660,2
|
|
20241227,090400,4771250,15660,15650,15660,15650,41
|
|
20241227,090300,4129580,15650,15650,15650,15650,81
|
|
20241227,090200,2861930,15650,15650,15650,15650,30
|
|
20241227,090100,2392430,15980,15980,15980,15980,100
|
|
20241227,090000,794430,15980,15620,15980,15620,21
|