676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,201300,104501600,15530,15530,15530,15530,20
|
|
20241230,201200,104501600,15530,15530,15530,15530,0
|
|
20241230,201100,104501600,15530,15530,15530,15530,0
|
|
20241230,201000,104501600,15530,15530,15530,15530,0
|
|
20241230,200900,104501600,15530,15530,15530,15530,0
|
|
20241230,200800,104501600,15530,15530,15530,15530,0
|
|
20241230,200700,104501600,15530,15530,15530,15530,0
|
|
20241230,200600,104501600,15530,15530,15530,15530,0
|
|
20241230,200500,104501600,15530,15530,15530,15530,0
|
|
20241230,200400,104501600,15530,15530,15530,15530,0
|
|
20241230,200300,104501600,15530,15530,15530,15530,0
|
|
20241230,200200,104501600,15530,15530,15530,15530,0
|
|
20241230,200100,104501600,15530,15530,15530,15530,0
|
|
20241230,200000,104501600,15530,15530,15530,15530,0
|
|
20241230,195900,104501600,15530,15530,15530,15530,0
|
|
20241230,195800,104501600,15530,15530,15530,15530,0
|
|
20241230,195700,104501600,15530,15530,15530,15530,0
|
|
20241230,195600,104501600,15530,15530,15530,15530,0
|
|
20241230,195500,104501600,15530,15530,15530,15530,0
|
|
20241230,195400,104501600,15530,15530,15530,15530,0
|
|
20241230,195300,104501600,15530,15530,15530,15530,0
|
|
20241230,195200,104501600,15530,15530,15530,15530,0
|
|
20241230,195100,104501600,15530,15530,15530,15530,0
|
|
20241230,195000,104501600,15530,15530,15530,15530,0
|
|
20241230,194900,104501600,15530,15530,15530,15530,0
|
|
20241230,194800,104501600,15530,15530,15530,15530,0
|
|
20241230,194700,104501600,15530,15530,15530,15530,0
|
|
20241230,194600,104501600,15530,15530,15530,15530,0
|
|
20241230,194500,104501600,15530,15530,15530,15530,0
|
|
20241230,194400,104501600,15530,15530,15530,15530,0
|
|
20241230,194300,104501600,15530,15530,15530,15530,20
|
|
20241230,194200,104501600,15530,15530,15530,15530,0
|
|
20241230,194100,104501600,15530,15530,15530,15530,0
|
|
20241230,194000,104501600,15530,15530,15530,15530,0
|
|
20241230,193900,104501600,15530,15530,15530,15530,0
|
|
20241230,193800,104501600,15530,15530,15530,15530,0
|
|
20241230,193700,104501600,15530,15530,15530,15530,0
|
|
20241230,193600,104501600,15530,15530,15530,15530,0
|
|
20241230,193500,104501600,15530,15530,15530,15530,0
|
|
20241230,193400,104501600,15530,15530,15530,15530,0
|
|
20241230,193300,104501600,15530,15530,15530,15530,0
|
|
20241230,193200,104501600,15530,15530,15530,15530,0
|
|
20241230,193100,104501600,15530,15530,15530,15530,0
|
|
20241230,193000,104501600,15530,15530,15530,15530,0
|
|
20241230,192900,104501600,15530,15530,15530,15530,0
|
|
20241230,192800,104501600,15530,15530,15530,15530,0
|
|
20241230,192700,104501600,15530,15530,15530,15530,0
|
|
20241230,192600,104501600,15530,15530,15530,15530,0
|
|
20241230,192500,104501600,15530,15530,15530,15530,0
|
|
20241230,192400,104501600,15530,15530,15530,15530,0
|
|
20241230,192300,104501600,15530,15530,15530,15530,0
|
|
20241230,192200,104501600,15530,15530,15530,15530,0
|
|
20241230,192100,104501600,15530,15530,15530,15530,0
|
|
20241230,192000,104501600,15530,15530,15530,15530,0
|
|
20241230,191900,104501600,15530,15530,15530,15530,0
|
|
20241230,191800,104501600,15530,15530,15530,15530,0
|
|
20241230,191700,104501600,15530,15530,15530,15530,0
|
|
20241230,191600,104501600,15530,15530,15530,15530,0
|
|
20241230,191500,104501600,15530,15530,15530,15530,0
|
|
20241230,191400,104501600,15530,15530,15530,15530,0
|
|
20241230,191300,104501600,15530,15530,15530,15530,20
|
|
20241230,191200,104501600,15530,15530,15530,15530,0
|
|
20241230,191100,104501600,15530,15530,15530,15530,0
|
|
20241230,191000,104501600,15530,15530,15530,15530,0
|
|
20241230,190900,104501600,15530,15530,15530,15530,0
|
|
20241230,190800,104501600,15530,15530,15530,15530,0
|
|
20241230,190700,104501600,15530,15530,15530,15530,0
|
|
20241230,190600,104501600,15530,15530,15530,15530,0
|
|
20241230,190500,104501600,15530,15530,15530,15530,0
|
|
20241230,190400,104501600,15530,15530,15530,15530,0
|
|
20241230,190300,104501600,15530,15530,15530,15530,0
|
|
20241230,190200,104501600,15530,15530,15530,15530,0
|
|
20241230,190100,104501600,15530,15530,15530,15530,0
|
|
20241230,190000,104501600,15530,15530,15530,15530,0
|
|
20241230,185900,104501600,15530,15530,15530,15530,0
|
|
20241230,185800,104501600,15530,15530,15530,15530,0
|
|
20241230,185700,104501600,15530,15530,15530,15530,0
|
|
20241230,185600,104501600,15530,15530,15530,15530,0
|
|
20241230,185500,104501600,15530,15530,15530,15530,0
|
|
20241230,185400,104501600,15530,15530,15530,15530,0
|
|
20241230,185300,104501600,15530,15530,15530,15530,0
|
|
20241230,185200,104501600,15530,15530,15530,15530,0
|
|
20241230,185100,104501600,15530,15530,15530,15530,0
|
|
20241230,185000,104501600,15530,15530,15530,15530,0
|
|
20241230,184900,104501600,15530,15530,15530,15530,0
|
|
20241230,184800,104501600,15530,15530,15530,15530,0
|
|
20241230,184700,104501600,15530,15530,15530,15530,0
|
|
20241230,184600,104501600,15530,15530,15530,15530,0
|
|
20241230,184500,104501600,15530,15530,15530,15530,0
|
|
20241230,184400,104501600,15530,15530,15530,15530,0
|
|
20241230,184300,104501600,15530,15530,15530,15530,20
|
|
20241230,184200,104501600,15530,15530,15530,15530,0
|
|
20241230,184100,104501600,15530,15530,15530,15530,0
|
|
20241230,184000,104501600,15530,15530,15530,15530,0
|
|
20241230,183900,104501600,15530,15530,15530,15530,0
|
|
20241230,183800,104501600,15530,15530,15530,15530,0
|
|
20241230,183700,104501600,15530,15530,15530,15530,0
|
|
20241230,183600,104501600,15530,15530,15530,15530,0
|
|
20241230,183500,104501600,15530,15530,15530,15530,0
|
|
20241230,183400,104501600,15530,15530,15530,15530,0
|
|
20241230,183300,104501600,15530,15530,15530,15530,0
|
|
20241230,183200,104501600,15530,15530,15530,15530,0
|
|
20241230,183100,104501600,15530,15530,15530,15530,0
|
|
20241230,183000,104501600,15530,15530,15530,15530,0
|
|
20241230,182900,104501600,15530,15530,15530,15530,0
|
|
20241230,182800,104501600,15530,15530,15530,15530,0
|
|
20241230,182700,104501600,15530,15530,15530,15530,0
|
|
20241230,182600,104501600,15530,15530,15530,15530,0
|
|
20241230,182500,104501600,15530,15530,15530,15530,0
|
|
20241230,182400,104501600,15530,15530,15530,15530,0
|
|
20241230,182300,104501600,15530,15530,15530,15530,0
|
|
20241230,182200,104501600,15530,15530,15530,15530,0
|
|
20241230,182100,104501600,15530,15530,15530,15530,0
|
|
20241230,182000,104501600,15530,15530,15530,15530,0
|
|
20241230,181900,104501600,15530,15530,15530,15530,0
|
|
20241230,181800,104501600,15530,15530,15530,15530,0
|
|
20241230,181700,104501600,15530,15530,15530,15530,0
|
|
20241230,181600,104501600,15530,15530,15530,15530,0
|
|
20241230,181500,104501600,15530,15530,15530,15530,0
|
|
20241230,181400,104501600,15530,15530,15530,15530,0
|
|
20241230,181300,104501600,15530,15530,15530,15530,20
|
|
20241230,181200,104501600,15530,15530,15530,15530,0
|
|
20241230,181100,104501600,15530,15530,15530,15530,0
|
|
20241230,181000,104501600,15530,15530,15530,15530,0
|
|
20241230,180900,104501600,15530,15530,15530,15530,0
|
|
20241230,180800,104501600,15530,15530,15530,15530,0
|
|
20241230,180700,104501600,15530,15530,15530,15530,0
|
|
20241230,180600,104501600,15530,15530,15530,15530,0
|
|
20241230,180500,104501600,15530,15530,15530,15530,0
|
|
20241230,180400,104501600,15530,15530,15530,15530,0
|
|
20241230,180300,104501600,15530,15530,15530,15530,0
|
|
20241230,180200,104501600,15530,15530,15530,15530,0
|
|
20241230,180100,104501600,15530,15530,15530,15530,0
|
|
20241230,180000,104501600,15530,15530,15530,15530,0
|
|
20241230,175900,104501600,15530,15530,15530,15530,0
|
|
20241230,175800,104501600,15530,15530,15530,15530,0
|
|
20241230,175700,104501600,15530,15530,15530,15530,0
|
|
20241230,175600,104501600,15530,15530,15530,15530,0
|
|
20241230,175500,104501600,15530,15530,15530,15530,0
|
|
20241230,175400,104501600,15530,15530,15530,15530,0
|
|
20241230,175300,104501600,15530,15530,15530,15530,0
|
|
20241230,175200,104501600,15530,15530,15530,15530,0
|
|
20241230,175100,104501600,15530,15530,15530,15530,0
|
|
20241230,175000,104501600,15530,15530,15530,15530,0
|
|
20241230,174900,104501600,15530,15530,15530,15530,0
|
|
20241230,174800,104501600,15530,15530,15530,15530,0
|
|
20241230,174700,104501600,15530,15530,15530,15530,0
|
|
20241230,174600,104501600,15530,15530,15530,15530,0
|
|
20241230,174500,104501600,15530,15530,15530,15530,0
|
|
20241230,174400,104501600,15530,15530,15530,15530,0
|
|
20241230,174300,104501600,15530,15530,15530,15530,20
|
|
20241230,174200,104501600,15530,15530,15530,15530,0
|
|
20241230,174100,104501600,15530,15530,15530,15530,0
|
|
20241230,174000,104501600,15530,15530,15530,15530,0
|
|
20241230,173900,104501600,15530,15530,15530,15530,0
|
|
20241230,173800,104501600,15530,15530,15530,15530,0
|
|
20241230,173700,104501600,15530,15530,15530,15530,0
|
|
20241230,173600,104501600,15530,15530,15530,15530,0
|
|
20241230,173500,104501600,15530,15530,15530,15530,0
|
|
20241230,173400,104501600,15530,15530,15530,15530,0
|
|
20241230,173300,104501600,15530,15530,15530,15530,0
|
|
20241230,173200,104501600,15530,15530,15530,15530,0
|
|
20241230,173100,104501600,15530,15530,15530,15530,0
|
|
20241230,173000,104501600,15530,15530,15530,15530,0
|
|
20241230,172900,104501600,15530,15530,15530,15530,0
|
|
20241230,172800,104501600,15530,15530,15530,15530,0
|
|
20241230,172700,104501600,15530,15530,15530,15530,0
|
|
20241230,172600,104501600,15530,15530,15530,15530,0
|
|
20241230,172500,104501600,15530,15530,15530,15530,0
|
|
20241230,172400,104501600,15530,15530,15530,15530,0
|
|
20241230,172300,104501600,15530,15530,15530,15530,0
|
|
20241230,172200,104501600,15530,15530,15530,15530,0
|
|
20241230,172100,104501600,15530,15530,15530,15530,0
|
|
20241230,172000,104501600,15530,15530,15530,15530,0
|
|
20241230,171900,104501600,15530,15530,15530,15530,0
|
|
20241230,171800,104501600,15530,15530,15530,15530,0
|
|
20241230,171700,104501600,15530,15530,15530,15530,0
|
|
20241230,171600,104501600,15530,15530,15530,15530,0
|
|
20241230,171500,104501600,15530,15530,15530,15530,0
|
|
20241230,171400,104501600,15530,15530,15530,15530,0
|
|
20241230,171300,104501600,15530,15530,15530,15530,20
|
|
20241230,171200,104501600,15530,15530,15530,15530,0
|
|
20241230,171100,104501600,15530,15530,15530,15530,0
|
|
20241230,171000,104501600,15530,15530,15530,15530,0
|
|
20241230,170900,104501600,15530,15530,15530,15530,0
|
|
20241230,170800,104501600,15530,15530,15530,15530,0
|
|
20241230,170700,104501600,15530,15530,15530,15530,0
|
|
20241230,170600,104501600,15530,15530,15530,15530,0
|
|
20241230,170500,104501600,15530,15530,15530,15530,0
|
|
20241230,170400,104501600,15530,15530,15530,15530,0
|
|
20241230,170300,104501600,15530,15530,15530,15530,0
|
|
20241230,170200,104501600,15530,15530,15530,15530,0
|
|
20241230,170100,104501600,15530,15530,15530,15530,0
|
|
20241230,170000,104501600,15530,15530,15530,15530,0
|
|
20241230,165900,104501600,15530,15530,15530,15530,0
|
|
20241230,165800,104501600,15530,15530,15530,15530,0
|
|
20241230,165700,104501600,15530,15530,15530,15530,0
|
|
20241230,165600,104501600,15530,15530,15530,15530,0
|
|
20241230,165500,104501600,15530,15530,15530,15530,0
|
|
20241230,165400,104501600,15530,15530,15530,15530,0
|
|
20241230,165300,104501600,15530,15530,15530,15530,0
|
|
20241230,165200,104501600,15530,15530,15530,15530,0
|
|
20241230,165100,104501600,15530,15530,15530,15530,0
|
|
20241230,165000,104501600,15530,15530,15530,15530,0
|
|
20241230,164900,104501600,15530,15530,15530,15530,0
|
|
20241230,164800,104501600,15530,15530,15530,15530,0
|
|
20241230,164700,104501600,15530,15530,15530,15530,0
|
|
20241230,164600,104501600,15530,15530,15530,15530,0
|
|
20241230,164500,104501600,15530,15530,15530,15530,0
|
|
20241230,164400,104501600,15530,15530,15530,15530,0
|
|
20241230,164300,104501600,15530,15530,15530,15530,20
|
|
20241230,164200,104501600,15530,15530,15530,15530,0
|
|
20241230,164100,104501600,15530,15530,15530,15530,0
|
|
20241230,164000,104501600,15530,15530,15530,15530,0
|
|
20241230,163900,104501600,15530,15530,15530,15530,0
|
|
20241230,163800,104501600,15530,15530,15530,15530,0
|
|
20241230,163700,104501600,15530,15530,15530,15530,0
|
|
20241230,163600,104501600,15530,15530,15530,15530,0
|
|
20241230,163500,104501600,15530,15530,15530,15530,0
|
|
20241230,163400,104501600,15530,15530,15530,15530,0
|
|
20241230,163300,104501600,15530,15530,15530,15530,0
|
|
20241230,163200,104501600,15530,15530,15530,15530,0
|
|
20241230,163100,104501600,15530,15530,15530,15530,0
|
|
20241230,163000,104501600,15530,15530,15530,15530,0
|
|
20241230,162900,104501600,15530,15530,15530,15530,0
|
|
20241230,162800,104501600,15530,15530,15530,15530,0
|
|
20241230,162700,104501600,15530,15530,15530,15530,0
|
|
20241230,162600,104501600,15530,15530,15530,15530,0
|
|
20241230,162500,104501600,15530,15530,15530,15530,0
|
|
20241230,162400,104501600,15530,15530,15530,15530,0
|
|
20241230,162300,104501600,15530,15530,15530,15530,0
|
|
20241230,162200,104501600,15530,15530,15530,15530,0
|
|
20241230,162100,104501600,15530,15530,15530,15530,0
|
|
20241230,162000,104501600,15530,15530,15530,15530,0
|
|
20241230,161900,104501600,15530,15530,15530,15530,0
|
|
20241230,161800,104501600,15530,15530,15530,15530,0
|
|
20241230,161700,104501600,15530,15530,15530,15530,0
|
|
20241230,161600,104501600,15530,15530,15530,15530,0
|
|
20241230,161500,104501600,15530,15530,15530,15530,0
|
|
20241230,161400,104501600,15530,15530,15530,15530,0
|
|
20241230,161300,104501600,15530,15530,15530,15530,20
|
|
20241230,161200,104501600,15530,15530,15530,15530,0
|
|
20241230,161100,104501600,15530,15530,15530,15530,0
|
|
20241230,161000,104501600,15530,15530,15530,15530,0
|
|
20241230,160900,104501600,15530,15530,15530,15530,0
|
|
20241230,160800,104501600,15530,15530,15530,15530,0
|
|
20241230,160700,104501600,15530,15530,15530,15530,0
|
|
20241230,160600,104501600,15530,15530,15530,15530,0
|
|
20241230,160500,104501600,15530,15530,15530,15530,0
|
|
20241230,160400,104501600,15530,15530,15530,15530,0
|
|
20241230,160300,104501600,15530,15530,15530,15530,0
|
|
20241230,160200,104501600,15530,15530,15530,15530,0
|
|
20241230,160100,104501600,15530,15530,15530,15530,0
|
|
20241230,160000,104501600,15530,15530,15530,15530,0
|
|
20241230,155900,104501600,15530,15530,15530,15530,0
|
|
20241230,155800,104501600,15530,15530,15530,15530,0
|
|
20241230,155700,104501600,15530,15530,15530,15530,0
|
|
20241230,155600,104501600,15530,15530,15530,15530,0
|
|
20241230,155500,104501600,15530,15530,15530,15530,0
|
|
20241230,155400,104501600,15530,15530,15530,15530,0
|
|
20241230,155300,104501600,15530,15530,15530,15530,0
|
|
20241230,155200,104501600,15530,15530,15530,15530,0
|
|
20241230,155100,104501600,15530,15530,15530,15530,0
|
|
20241230,155000,104501600,15530,15530,15530,15530,0
|
|
20241230,154900,104501600,15530,15530,15530,15530,0
|
|
20241230,154800,104501600,15530,15530,15530,15530,0
|
|
20241230,154700,104501600,15530,15530,15530,15530,0
|
|
20241230,154600,104501600,15530,15530,15530,15530,0
|
|
20241230,154500,104501600,15530,15530,15530,15530,0
|
|
20241230,154400,104501600,15530,15530,15530,15530,0
|
|
20241230,154300,104501600,15530,15530,15530,15530,20
|
|
20241230,154200,104501600,15530,15530,15530,15530,0
|
|
20241230,154100,104501600,15530,15530,15530,15530,0
|
|
20241230,154000,104501600,15530,15530,15530,15530,0
|
|
20241230,153900,104501600,15530,15530,15530,15530,0
|
|
20241230,153800,104501600,15530,15530,15530,15530,0
|
|
20241230,153700,104501600,15530,15530,15530,15530,0
|
|
20241230,153600,104501600,15530,15530,15530,15530,0
|
|
20241230,153500,104501600,15530,15530,15530,15530,0
|
|
20241230,153400,104501600,15530,15530,15530,15530,0
|
|
20241230,153300,104501600,15530,15530,15530,15530,0
|
|
20241230,153200,104501600,15530,15530,15530,15530,0
|
|
20241230,153100,104501600,15530,15530,15530,15530,0
|
|
20241230,153000,104501600,15530,15530,15530,15530,20
|
|
20241230,152900,104191000,15540,15540,15540,15540,0
|
|
20241230,152800,104191000,15540,15540,15540,15540,0
|
|
20241230,152700,104191000,15540,15540,15540,15540,0
|
|
20241230,152600,104191000,15540,15540,15540,15540,0
|
|
20241230,152500,104191000,15540,15540,15540,15540,0
|
|
20241230,152400,104191000,15540,15540,15540,15540,0
|
|
20241230,152300,104191000,15540,15540,15540,15540,0
|
|
20241230,152200,104191000,15540,15540,15540,15540,0
|
|
20241230,152100,104191000,15540,15540,15540,15540,0
|
|
20241230,152000,104191000,15540,15540,15540,15540,0
|
|
20241230,151900,104191000,15540,15540,15540,15540,9
|
|
20241230,151800,104051140,15550,15550,15550,15550,0
|
|
20241230,151700,104051140,15550,15550,15550,15550,105
|
|
20241230,151600,102418390,15550,15550,15550,15550,3
|
|
20241230,151500,102371740,15620,15620,15620,15620,0
|
|
20241230,151400,102371740,15620,15620,15620,15620,0
|
|
20241230,151300,102371740,15620,15620,15620,15620,1
|
|
20241230,151200,102356120,15550,15550,15550,15550,2
|
|
20241230,151100,102325020,15550,15550,15550,15550,0
|
|
20241230,151000,102325020,15550,15550,15550,15550,2
|
|
20241230,150900,102293920,15630,15630,15630,15630,0
|
|
20241230,150800,102293920,15630,15630,15630,15630,0
|
|
20241230,150700,102293920,15630,15630,15630,15630,0
|
|
20241230,150600,102293920,15630,15630,15630,15630,5
|
|
20241230,150500,102215770,15640,15640,15640,15640,0
|
|
20241230,150400,102215770,15640,15640,15640,15640,4
|
|
20241230,150300,102153210,15640,15640,15640,15640,0
|
|
20241230,150200,102153210,15640,15640,15640,15640,64
|
|
20241230,150100,101152250,15640,15630,15640,15630,2
|
|
20241230,150000,101120980,15520,15520,15520,15520,0
|
|
20241230,145900,101120980,15520,15520,15520,15520,0
|
|
20241230,145800,101120980,15520,15520,15520,15520,0
|
|
20241230,145700,101120980,15520,15520,15520,15520,0
|
|
20241230,145600,101120980,15520,15520,15520,15520,0
|
|
20241230,145500,101120980,15520,15520,15520,15520,100
|
|
20241230,145400,99568980,15490,15490,15490,15490,0
|
|
20241230,145300,99568980,15490,15490,15490,15490,0
|
|
20241230,145200,99568980,15490,15490,15490,15490,0
|
|
20241230,145100,99568980,15490,15490,15490,15490,0
|
|
20241230,145000,99568980,15490,15490,15490,15490,0
|
|
20241230,144900,99568980,15490,15490,15490,15490,0
|
|
20241230,144800,99568980,15490,15560,15560,15490,20
|
|
20241230,144700,99258620,15630,15610,15630,15610,197
|
|
20241230,144600,96181930,15630,15630,15630,15630,0
|
|
20241230,144500,96181930,15630,15630,15630,15630,0
|
|
20241230,144400,96181930,15630,15630,15630,15630,0
|
|
20241230,144300,96181930,15630,15630,15630,15630,0
|
|
20241230,144200,96181930,15630,15630,15630,15630,0
|
|
20241230,144100,96181930,15630,15630,15630,15630,0
|
|
20241230,144000,96181930,15630,15630,15630,15630,0
|
|
20241230,143900,96181930,15630,15630,15630,15630,0
|
|
20241230,143800,96181930,15630,15630,15630,15630,0
|
|
20241230,143700,96181930,15630,15630,15630,15630,0
|
|
20241230,143600,96181930,15630,15630,15630,15630,0
|
|
20241230,143500,96181930,15630,15630,15630,15630,0
|
|
20241230,143400,96181930,15630,15630,15630,15630,22
|
|
20241230,143300,95838070,15630,15630,15630,15630,0
|
|
20241230,143200,95838070,15630,15630,15630,15630,0
|
|
20241230,143100,95838070,15630,15630,15630,15630,16
|
|
20241230,143000,95587990,15630,15630,15630,15630,4
|
|
20241230,142900,95525470,15600,15600,15600,15600,0
|
|
20241230,142800,95525470,15600,15600,15600,15600,0
|
|
20241230,142700,95525470,15600,15600,15600,15600,0
|
|
20241230,142600,95525470,15600,15610,15610,15600,30
|
|
20241230,142500,95057450,15610,15610,15610,15610,0
|
|
20241230,142400,95057450,15610,15610,15610,15610,0
|
|
20241230,142300,95057450,15610,15610,15610,15610,10
|
|
20241230,142200,94901350,15610,15610,15610,15610,1
|
|
20241230,142100,94885740,15610,15610,15610,15610,92
|
|
20241230,142000,93449620,15710,15710,15710,15710,0
|
|
20241230,141900,93449620,15710,15710,15710,15710,0
|
|
20241230,141800,93449620,15710,15700,15710,15700,17
|
|
20241230,141700,93182660,15700,15700,15700,15700,0
|
|
20241230,141600,93182660,15700,15700,15700,15700,1
|
|
20241230,141500,93166960,15700,15690,15700,15690,5
|
|
20241230,141400,93088480,15700,15700,15700,15700,1
|
|
20241230,141300,93072780,15620,15620,15620,15620,7
|
|
20241230,141200,92963440,15620,15620,15620,15620,0
|
|
20241230,141100,92963440,15620,15710,15710,15620,8
|
|
20241230,141000,92838120,15710,15710,15710,15710,0
|
|
20241230,140900,92838120,15710,15710,15710,15710,0
|
|
20241230,140800,92838120,15710,15710,15710,15710,24
|
|
20241230,140700,92461080,15710,15580,15720,15580,445
|
|
20241230,140600,85526790,15570,15500,15570,15500,1122
|
|
20241230,140500,68099460,15490,15490,15490,15490,126
|
|
20241230,140400,66147720,15480,15480,15480,15480,0
|
|
20241230,140300,66147720,15480,15480,15480,15480,22
|
|
20241230,140200,65807160,15470,15470,15470,15470,234
|
|
20241230,140100,62187180,15470,15470,15470,15470,21
|
|
20241230,140000,61862310,15470,15430,15470,15430,192
|
|
20241230,135900,58898510,15430,15430,15430,15430,0
|
|
20241230,135800,58898510,15430,15430,15430,15430,0
|
|
20241230,135700,58898510,15430,15430,15430,15430,0
|
|
20241230,135600,58898510,15430,15430,15430,15430,41
|
|
20241230,135500,58265880,15430,15430,15430,15430,5
|
|
20241230,135400,58188730,15430,15430,15430,15430,0
|
|
20241230,135300,58188730,15430,15430,15430,15430,6
|
|
20241230,135200,58096150,15430,15430,15430,15430,0
|
|
20241230,135100,58096150,15430,15430,15430,15430,0
|
|
20241230,135000,58096150,15430,15430,15430,15430,0
|
|
20241230,134900,58096150,15430,15430,15430,15430,0
|
|
20241230,134800,58096150,15430,15430,15430,15430,0
|
|
20241230,134700,58096150,15430,15430,15430,15430,2
|
|
20241230,134600,58065290,15430,15430,15430,15430,0
|
|
20241230,134500,58065290,15430,15430,15430,15430,5
|
|
20241230,134400,57988140,15430,15430,15430,15430,5
|
|
20241230,134300,57910990,15430,15430,15430,15430,0
|
|
20241230,134200,57910990,15430,15430,15430,15430,0
|
|
20241230,134100,57910990,15430,15430,15430,15430,2
|
|
20241230,134000,57880130,15420,15420,15420,15420,15
|
|
20241230,133900,57648830,15400,15400,15400,15400,0
|
|
20241230,133800,57648830,15400,15400,15400,15400,0
|
|
20241230,133700,57648830,15400,15400,15400,15400,0
|
|
20241230,133600,57648830,15400,15400,15400,15400,0
|
|
20241230,133500,57648830,15400,15400,15400,15400,0
|
|
20241230,133400,57648830,15400,15400,15400,15400,5
|
|
20241230,133300,57571830,15400,15400,15400,15400,0
|
|
20241230,133200,57571830,15400,15400,15400,15400,0
|
|
20241230,133100,57571830,15400,15400,15400,15400,0
|
|
20241230,133000,57571830,15400,15400,15400,15400,0
|
|
20241230,132900,57571830,15400,15400,15400,15400,28
|
|
20241230,132800,57140630,15430,15430,15430,15430,0
|
|
20241230,132700,57140630,15430,15410,15430,15410,11
|
|
20241230,132600,56970960,15410,15410,15410,15410,0
|
|
20241230,132500,56970960,15410,15410,15410,15410,10
|
|
20241230,132400,56816860,15410,15410,15410,15410,0
|
|
20241230,132300,56816860,15410,15410,15410,15410,0
|
|
20241230,132200,56816860,15410,15410,15410,15410,0
|
|
20241230,132100,56816860,15410,15410,15410,15410,0
|
|
20241230,132000,56816860,15410,15410,15410,15410,0
|
|
20241230,131900,56816860,15410,15410,15410,15410,8
|
|
20241230,131800,56693580,15410,15410,15410,15410,1
|
|
20241230,131700,56678170,15430,15430,15430,15430,0
|
|
20241230,131600,56678170,15430,15430,15430,15430,0
|
|
20241230,131500,56678170,15430,15430,15430,15430,0
|
|
20241230,131400,56678170,15430,15430,15430,15430,0
|
|
20241230,131300,56678170,15430,15430,15430,15430,0
|
|
20241230,131200,56678170,15430,15430,15430,15430,0
|
|
20241230,131100,56678170,15430,15430,15430,15430,0
|
|
20241230,131000,56678170,15430,15430,15430,15430,0
|
|
20241230,130900,56678170,15430,15430,15430,15430,0
|
|
20241230,130800,56678170,15430,15430,15430,15430,0
|
|
20241230,130700,56678170,15430,15430,15430,15430,7
|
|
20241230,130600,56570160,15410,15400,15410,15400,166
|
|
20241230,130500,54013680,15400,15400,15400,15400,0
|
|
20241230,130400,54013680,15400,15400,15400,15400,1
|
|
20241230,130300,53998280,15400,15400,15400,15400,0
|
|
20241230,130200,53998280,15400,15400,15400,15400,0
|
|
20241230,130100,53998280,15400,15400,15400,15400,0
|
|
20241230,130000,53998280,15400,15400,15400,15400,1
|
|
20241230,125900,53982880,15390,15390,15390,15390,0
|
|
20241230,125800,53982880,15390,15390,15390,15390,0
|
|
20241230,125700,53982880,15390,15390,15390,15390,0
|
|
20241230,125600,53982880,15390,15390,15390,15390,1
|
|
20241230,125500,53967490,15330,15330,15330,15330,0
|
|
20241230,125400,53967490,15330,15330,15330,15330,0
|
|
20241230,125300,53967490,15330,15330,15330,15330,0
|
|
20241230,125200,53967490,15330,15330,15330,15330,10
|
|
20241230,125100,53814190,15400,15400,15400,15400,0
|
|
20241230,125000,53814190,15400,15400,15400,15400,0
|
|
20241230,124900,53814190,15400,15400,15400,15400,0
|
|
20241230,124800,53814190,15400,15400,15400,15400,0
|
|
20241230,124700,53814190,15400,15400,15400,15400,0
|
|
20241230,124600,53814190,15400,15400,15400,15400,0
|
|
20241230,124500,53814190,15400,15400,15400,15400,0
|
|
20241230,124400,53814190,15400,15400,15400,15400,0
|
|
20241230,124300,53814190,15400,15400,15400,15400,0
|
|
20241230,124200,53814190,15400,15400,15400,15400,0
|
|
20241230,124100,53814190,15400,15400,15400,15400,0
|
|
20241230,124000,53814190,15400,15400,15400,15400,0
|
|
20241230,123900,53814190,15400,15400,15400,15400,1
|
|
20241230,123800,53798790,15330,15330,15330,15330,10
|
|
20241230,123700,53645490,15330,15330,15330,15330,0
|
|
20241230,123600,53645490,15330,15330,15330,15330,0
|
|
20241230,123500,53645490,15330,15330,15330,15330,0
|
|
20241230,123400,53645490,15330,15330,15330,15330,0
|
|
20241230,123300,53645490,15330,15330,15330,15330,0
|
|
20241230,123200,53645490,15330,15330,15330,15330,30
|
|
20241230,123100,53185590,15340,15340,15340,15340,0
|
|
20241230,123000,53185590,15340,15340,15340,15340,0
|
|
20241230,122900,53185590,15340,15340,15340,15340,0
|
|
20241230,122800,53185590,15340,15340,15340,15340,0
|
|
20241230,122700,53185590,15340,15340,15340,15340,0
|
|
20241230,122600,53185590,15340,15340,15340,15340,0
|
|
20241230,122500,53185590,15340,15340,15340,15340,0
|
|
20241230,122400,53185590,15340,15340,15340,15340,0
|
|
20241230,122300,53185590,15340,15340,15340,15340,0
|
|
20241230,122200,53185590,15340,15340,15340,15340,0
|
|
20241230,122100,53185590,15340,15340,15340,15340,0
|
|
20241230,122000,53185590,15340,15340,15340,15340,0
|
|
20241230,121900,53185590,15340,15340,15340,15340,0
|
|
20241230,121800,53185590,15340,15340,15340,15340,0
|
|
20241230,121700,53185590,15340,15340,15340,15340,0
|
|
20241230,121600,53185590,15340,15340,15340,15340,0
|
|
20241230,121500,53185590,15340,15340,15340,15340,0
|
|
20241230,121400,53185590,15340,15340,15340,15340,163
|
|
20241230,121300,50685170,15400,15400,15400,15400,0
|
|
20241230,121200,50685170,15400,15330,15400,15330,3
|
|
20241230,121100,50639110,15330,15330,15330,15330,0
|
|
20241230,121000,50639110,15330,15330,15330,15330,0
|
|
20241230,120900,50639110,15330,15330,15330,15330,0
|
|
20241230,120800,50639110,15330,15330,15330,15330,1
|
|
20241230,120700,50623780,15370,15370,15370,15370,0
|
|
20241230,120600,50623780,15370,15370,15370,15370,4
|
|
20241230,120500,50562300,15390,15390,15390,15390,0
|
|
20241230,120400,50562300,15390,15390,15390,15390,0
|
|
20241230,120300,50562300,15390,15400,15400,15390,10
|
|
20241230,120200,50408390,15400,15430,15430,15400,52
|
|
20241230,120100,49607530,15430,15430,15430,15430,0
|
|
20241230,120000,49607530,15430,15430,15430,15430,0
|
|
20241230,115900,49607530,15430,15430,15430,15430,0
|
|
20241230,115800,49607530,15430,15430,15430,15430,2
|
|
20241230,115700,49576670,15430,15430,15430,15430,0
|
|
20241230,115600,49576670,15430,15390,15430,15390,22
|
|
20241230,115500,49237890,15430,15430,15430,15430,0
|
|
20241230,115400,49237890,15430,15430,15430,15430,0
|
|
20241230,115300,49237890,15430,15430,15430,15430,0
|
|
20241230,115200,49237890,15430,15430,15430,15430,0
|
|
20241230,115100,49237890,15430,15430,15430,15430,1
|
|
20241230,115000,49222460,15390,15390,15390,15390,0
|
|
20241230,114900,49222460,15390,15390,15390,15390,0
|
|
20241230,114800,49222460,15390,15390,15390,15390,1
|
|
20241230,114700,49207070,15400,15400,15400,15400,10
|
|
20241230,114600,49053070,15390,15390,15390,15390,0
|
|
20241230,114500,49053070,15390,15390,15390,15390,0
|
|
20241230,114400,49053070,15390,15390,15390,15390,10
|
|
20241230,114300,48899170,15390,15390,15390,15390,0
|
|
20241230,114200,48899170,15390,15390,15390,15390,0
|
|
20241230,114100,48899170,15390,15390,15390,15390,0
|
|
20241230,114000,48899170,15390,15390,15390,15390,0
|
|
20241230,113900,48899170,15390,15390,15390,15390,30
|
|
20241230,113800,48437470,15390,15390,15390,15390,0
|
|
20241230,113700,48437470,15390,15390,15390,15390,0
|
|
20241230,113600,48437470,15390,15390,15390,15390,0
|
|
20241230,113500,48437470,15390,15390,15390,15390,0
|
|
20241230,113400,48437470,15390,15390,15390,15390,0
|
|
20241230,113300,48437470,15390,15390,15390,15390,0
|
|
20241230,113200,48437470,15390,15390,15390,15390,0
|
|
20241230,113100,48437470,15390,15390,15390,15390,0
|
|
20241230,113000,48437470,15390,15390,15390,15390,2
|
|
20241230,112900,48406690,15400,15400,15400,15400,1
|
|
20241230,112800,48391290,15390,15390,15390,15390,5
|
|
20241230,112700,48314340,15390,15390,15390,15390,10
|
|
20241230,112600,48160440,15390,15390,15390,15390,30
|
|
20241230,112500,47698740,15400,15400,15400,15400,1
|
|
20241230,112400,47683340,15400,15400,15400,15400,0
|
|
20241230,112300,47683340,15400,15400,15400,15400,0
|
|
20241230,112200,47683340,15400,15400,15400,15400,0
|
|
20241230,112100,47683340,15400,15400,15400,15400,1
|
|
20241230,112000,47667940,15390,15390,15390,15390,130
|
|
20241230,111900,45667240,15390,15390,15390,15390,17
|
|
20241230,111800,45405610,15390,15390,15390,15390,0
|
|
20241230,111700,45405610,15390,15390,15390,15390,0
|
|
20241230,111600,45405610,15390,15390,15390,15390,0
|
|
20241230,111500,45405610,15390,15390,15390,15390,1
|
|
20241230,111400,45390220,15390,15390,15390,15390,0
|
|
20241230,111300,45390220,15390,15390,15390,15390,0
|
|
20241230,111200,45390220,15390,15390,15390,15390,0
|
|
20241230,111100,45390220,15390,15390,15390,15390,0
|
|
20241230,111000,45390220,15390,15390,15390,15390,1
|
|
20241230,110900,45374830,15330,15330,15330,15330,14
|
|
20241230,110800,45160210,15350,15350,15350,15350,1
|
|
20241230,110700,45144860,15370,15370,15370,15370,0
|
|
20241230,110600,45144860,15370,15370,15370,15370,0
|
|
20241230,110500,45144860,15370,15370,15370,15370,20
|
|
20241230,110400,44837460,15370,15370,15370,15370,0
|
|
20241230,110300,44837460,15370,15370,15370,15370,0
|
|
20241230,110200,44837460,15370,15370,15370,15370,0
|
|
20241230,110100,44837460,15370,15370,15370,15370,0
|
|
20241230,110000,44837460,15370,15370,15370,15370,0
|
|
20241230,105900,44837460,15370,15370,15370,15370,0
|
|
20241230,105800,44837460,15370,15370,15370,15370,10
|
|
20241230,105700,44683760,15370,15370,15370,15370,3
|
|
20241230,105600,44637650,15370,15370,15370,15370,0
|
|
20241230,105500,44637650,15370,15370,15370,15370,5
|
|
20241230,105400,44560800,15380,15380,15380,15380,2
|
|
20241230,105300,44530040,15380,15380,15380,15380,14
|
|
20241230,105200,44314720,15380,15380,15380,15380,1
|
|
20241230,105100,44299340,15390,15390,15390,15390,0
|
|
20241230,105000,44299340,15390,15390,15390,15390,19
|
|
20241230,104900,44006930,15400,15420,15420,15400,24
|
|
20241230,104800,43637030,15420,15420,15420,15420,1
|
|
20241230,104700,43621610,15420,15420,15420,15420,0
|
|
20241230,104600,43621610,15420,15420,15420,15420,9
|
|
20241230,104500,43482830,15420,15380,15420,15380,695
|
|
20241230,104400,32784780,15370,15370,15370,15370,0
|
|
20241230,104300,32784780,15370,15370,15370,15370,0
|
|
20241230,104200,32784780,15370,15370,15370,15370,0
|
|
20241230,104100,32784780,15370,15370,15370,15370,0
|
|
20241230,104000,32784780,15370,15370,15370,15370,0
|
|
20241230,103900,32784780,15370,15370,15370,15370,0
|
|
20241230,103800,32784780,15370,15370,15370,15370,0
|
|
20241230,103700,32784780,15370,15370,15370,15370,67
|
|
20241230,103600,31754990,15370,15370,15370,15370,0
|
|
20241230,103500,31754990,15370,15370,15370,15370,0
|
|
20241230,103400,31754990,15370,15370,15370,15370,0
|
|
20241230,103300,31754990,15370,15370,15370,15370,0
|
|
20241230,103200,31754990,15370,15360,15370,15360,422
|
|
20241230,103100,25269770,15330,15330,15330,15330,0
|
|
20241230,103000,25269770,15330,15330,15330,15330,0
|
|
20241230,102900,25269770,15330,15330,15330,15330,0
|
|
20241230,102800,25269770,15330,15330,15330,15330,0
|
|
20241230,102700,25269770,15330,15330,15330,15330,0
|
|
20241230,102600,25269770,15330,15320,15330,15320,63
|
|
20241230,102500,24304070,15320,15320,15320,15320,0
|
|
20241230,102400,24304070,15320,15320,15320,15320,1
|
|
20241230,102300,24288750,15320,15320,15320,15320,1
|
|
20241230,102200,24273430,15280,15280,15280,15280,0
|
|
20241230,102100,24273430,15280,15280,15280,15280,0
|
|
20241230,102000,24273430,15280,15280,15280,15280,1
|
|
20241230,101900,24258150,15280,15280,15280,15280,10
|
|
20241230,101800,24105350,15310,15310,15310,15310,0
|
|
20241230,101700,24105350,15310,15310,15310,15310,61
|
|
20241230,101600,23171440,15320,15320,15320,15320,0
|
|
20241230,101500,23171440,15320,15320,15320,15320,0
|
|
20241230,101400,23171440,15320,15310,15320,15310,109
|
|
20241230,101300,21502120,15280,15250,15280,15250,9
|
|
20241230,101200,21364660,15270,15270,15270,15270,0
|
|
20241230,101100,21364660,15270,15270,15270,15270,0
|
|
20241230,101000,21364660,15270,15270,15270,15270,12
|
|
20241230,100900,21181420,15270,15270,15270,15270,0
|
|
20241230,100800,21181420,15270,15270,15270,15270,0
|
|
20241230,100700,21181420,15270,15270,15270,15270,10
|
|
20241230,100600,21028720,15280,15280,15280,15280,0
|
|
20241230,100500,21028720,15280,15280,15280,15280,0
|
|
20241230,100400,21028720,15280,15280,15280,15280,0
|
|
20241230,100300,21028720,15280,15280,15280,15280,0
|
|
20241230,100200,21028720,15280,15280,15280,15280,0
|
|
20241230,100100,21028720,15280,15280,15280,15280,0
|
|
20241230,100000,21028720,15280,15280,15280,15280,1
|
|
20241230,095900,21013440,15280,15280,15280,15280,0
|
|
20241230,095800,21013440,15280,15280,15280,15280,0
|
|
20241230,095700,21013440,15280,15280,15280,15280,20
|
|
20241230,095600,20707840,15280,15280,15280,15280,0
|
|
20241230,095500,20707840,15280,15280,15280,15280,0
|
|
20241230,095400,20707840,15280,15280,15280,15280,0
|
|
20241230,095300,20707840,15280,15280,15280,15280,1
|
|
20241230,095200,20692560,15280,15280,15280,15280,0
|
|
20241230,095100,20692560,15280,15280,15280,15280,0
|
|
20241230,095000,20692560,15280,15280,15280,15280,0
|
|
20241230,094900,20692560,15280,15230,15280,15230,98
|
|
20241230,094800,19199970,15230,15240,15240,15230,49
|
|
20241230,094700,18453260,15280,15280,15280,15280,11
|
|
20241230,094600,18285180,15280,15280,15280,15280,5
|
|
20241230,094500,18208780,15280,15240,15280,15240,11
|
|
20241230,094400,18041060,15240,15260,15260,15240,9
|
|
20241230,094300,17903780,15280,15280,15280,15280,0
|
|
20241230,094200,17903780,15280,15280,15280,15280,0
|
|
20241230,094100,17903780,15280,15280,15280,15280,1
|
|
20241230,094000,17888500,15240,15240,15240,15240,0
|
|
20241230,093900,17888500,15240,15240,15240,15240,0
|
|
20241230,093800,17888500,15240,15240,15240,15240,0
|
|
20241230,093700,17888500,15240,15240,15240,15240,0
|
|
20241230,093600,17888500,15240,15240,15240,15240,6
|
|
20241230,093500,17797060,15280,15280,15280,15280,1
|
|
20241230,093400,17781780,15280,15280,15280,15280,1
|
|
20241230,093300,17766500,15280,15280,15280,15280,0
|
|
20241230,093200,17766500,15280,15280,15280,15280,0
|
|
20241230,093100,17766500,15280,15280,15280,15280,0
|
|
20241230,093000,17766500,15280,15280,15280,15280,2
|
|
20241230,092900,17735940,15280,15280,15280,15280,0
|
|
20241230,092800,17735940,15280,15280,15280,15280,9
|
|
20241230,092700,17598420,15280,15280,15280,15280,25
|
|
20241230,092600,17216420,15280,15280,15280,15280,0
|
|
20241230,092500,17216420,15280,15280,15280,15280,0
|
|
20241230,092400,17216420,15280,15280,15280,15280,0
|
|
20241230,092300,17216420,15280,15280,15280,15280,1
|
|
20241230,092200,17201140,15280,15280,15280,15280,0
|
|
20241230,092100,17201140,15280,15280,15280,15280,2
|
|
20241230,092000,17170580,15280,15280,15280,15280,2
|
|
20241230,091900,17140020,15220,15220,15220,15220,0
|
|
20241230,091800,17140020,15220,15220,15220,15220,1
|
|
20241230,091700,17124800,15270,15270,15270,15270,0
|
|
20241230,091600,17124800,15270,15270,15270,15270,0
|
|
20241230,091500,17124800,15270,15270,15270,15270,0
|
|
20241230,091400,17124800,15270,15280,15280,15270,7
|
|
20241230,091300,17017860,15310,15280,15310,15280,51
|
|
20241230,091200,16238100,15280,15280,15280,15280,14
|
|
20241230,091100,16024180,15300,15280,15300,15280,28
|
|
20241230,091000,15595980,15280,15130,15280,15130,2
|
|
20241230,090900,15565570,15130,15130,15130,15130,0
|
|
20241230,090800,15565570,15130,15130,15130,15130,0
|
|
20241230,090700,15565570,15130,15130,15130,15130,0
|
|
20241230,090600,15565570,15130,15130,15130,15130,100
|
|
20241230,090500,14052570,15130,15140,15140,15130,24
|
|
20241230,090400,13689240,15330,15330,15330,15330,2
|
|
20241230,090300,13658580,15360,15360,15360,15360,0
|
|
20241230,090200,13658580,15360,15190,15370,15130,652
|
|
20241230,090100,3788650,15370,15190,15370,15190,127
|
|
20241230,090000,1859340,15390,15230,15390,15230,122
|