665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,200200,435635050,19150,19150,19150,19150,360
|
|
20241224,200100,435635050,19150,19150,19150,19150,0
|
|
20241224,200000,435635050,19150,19150,19150,19150,0
|
|
20241224,195900,435635050,19150,19150,19150,19150,0
|
|
20241224,195800,435635050,19150,19150,19150,19150,0
|
|
20241224,195700,435635050,19150,19150,19150,19150,0
|
|
20241224,195600,435635050,19150,19150,19150,19150,0
|
|
20241224,195500,435635050,19150,19150,19150,19150,0
|
|
20241224,195400,435635050,19150,19150,19150,19150,0
|
|
20241224,195300,435635050,19150,19150,19150,19150,0
|
|
20241224,195200,435635050,19150,19150,19150,19150,0
|
|
20241224,195100,435635050,19150,19150,19150,19150,0
|
|
20241224,195000,435635050,19150,19150,19150,19150,0
|
|
20241224,194900,435635050,19150,19150,19150,19150,0
|
|
20241224,194800,435635050,19150,19150,19150,19150,0
|
|
20241224,194700,435635050,19150,19150,19150,19150,0
|
|
20241224,194600,435635050,19150,19150,19150,19150,0
|
|
20241224,194500,435635050,19150,19150,19150,19150,0
|
|
20241224,194400,435635050,19150,19150,19150,19150,0
|
|
20241224,194300,435635050,19150,19150,19150,19150,0
|
|
20241224,194200,435635050,19150,19150,19150,19150,0
|
|
20241224,194100,435635050,19150,19150,19150,19150,0
|
|
20241224,194000,435635050,19150,19150,19150,19150,0
|
|
20241224,193900,435635050,19150,19150,19150,19150,0
|
|
20241224,193800,435635050,19150,19150,19150,19150,0
|
|
20241224,193700,435635050,19150,19150,19150,19150,0
|
|
20241224,193600,435635050,19150,19150,19150,19150,0
|
|
20241224,193500,435635050,19150,19150,19150,19150,0
|
|
20241224,193400,435635050,19150,19150,19150,19150,0
|
|
20241224,193300,435635050,19150,19150,19150,19150,0
|
|
20241224,193200,435635050,19150,19150,19150,19150,360
|
|
20241224,193100,435635050,19150,19150,19150,19150,0
|
|
20241224,193000,435635050,19150,19150,19150,19150,0
|
|
20241224,192900,435635050,19150,19150,19150,19150,0
|
|
20241224,192800,435635050,19150,19150,19150,19150,0
|
|
20241224,192700,435635050,19150,19150,19150,19150,0
|
|
20241224,192600,435635050,19150,19150,19150,19150,0
|
|
20241224,192500,435635050,19150,19150,19150,19150,0
|
|
20241224,192400,435635050,19150,19150,19150,19150,0
|
|
20241224,192300,435635050,19150,19150,19150,19150,0
|
|
20241224,192200,435635050,19150,19150,19150,19150,0
|
|
20241224,192100,435635050,19150,19150,19150,19150,0
|
|
20241224,192000,435635050,19150,19150,19150,19150,0
|
|
20241224,191900,435635050,19150,19150,19150,19150,0
|
|
20241224,191800,435635050,19150,19150,19150,19150,0
|
|
20241224,191700,435635050,19150,19150,19150,19150,0
|
|
20241224,191600,435635050,19150,19150,19150,19150,0
|
|
20241224,191500,435635050,19150,19150,19150,19150,0
|
|
20241224,191400,435635050,19150,19150,19150,19150,0
|
|
20241224,191300,435635050,19150,19150,19150,19150,0
|
|
20241224,191200,435635050,19150,19150,19150,19150,0
|
|
20241224,191100,435635050,19150,19150,19150,19150,0
|
|
20241224,191000,435635050,19150,19150,19150,19150,0
|
|
20241224,190900,435635050,19150,19150,19150,19150,0
|
|
20241224,190800,435635050,19150,19150,19150,19150,0
|
|
20241224,190700,435635050,19150,19150,19150,19150,0
|
|
20241224,190600,435635050,19150,19150,19150,19150,0
|
|
20241224,190500,435635050,19150,19150,19150,19150,0
|
|
20241224,190400,435635050,19150,19150,19150,19150,0
|
|
20241224,190300,435635050,19150,19150,19150,19150,0
|
|
20241224,190200,435635050,19150,19150,19150,19150,360
|
|
20241224,190100,435635050,19150,19150,19150,19150,0
|
|
20241224,190000,435635050,19150,19150,19150,19150,0
|
|
20241224,185900,435635050,19150,19150,19150,19150,0
|
|
20241224,185800,435635050,19150,19150,19150,19150,0
|
|
20241224,185700,435635050,19150,19150,19150,19150,0
|
|
20241224,185600,435635050,19150,19150,19150,19150,0
|
|
20241224,185500,435635050,19150,19150,19150,19150,0
|
|
20241224,185400,435635050,19150,19150,19150,19150,0
|
|
20241224,185300,435635050,19150,19150,19150,19150,0
|
|
20241224,185200,435635050,19150,19150,19150,19150,0
|
|
20241224,185100,435635050,19150,19150,19150,19150,0
|
|
20241224,185000,435635050,19150,19150,19150,19150,0
|
|
20241224,184900,435635050,19150,19150,19150,19150,0
|
|
20241224,184800,435635050,19150,19150,19150,19150,0
|
|
20241224,184700,435635050,19150,19150,19150,19150,0
|
|
20241224,184600,435635050,19150,19150,19150,19150,0
|
|
20241224,184500,435635050,19150,19150,19150,19150,0
|
|
20241224,184400,435635050,19150,19150,19150,19150,0
|
|
20241224,184300,435635050,19150,19150,19150,19150,0
|
|
20241224,184200,435635050,19150,19150,19150,19150,0
|
|
20241224,184100,435635050,19150,19150,19150,19150,0
|
|
20241224,184000,435635050,19150,19150,19150,19150,0
|
|
20241224,183900,435635050,19150,19150,19150,19150,0
|
|
20241224,183800,435635050,19150,19150,19150,19150,0
|
|
20241224,183700,435635050,19150,19150,19150,19150,0
|
|
20241224,183600,435635050,19150,19150,19150,19150,0
|
|
20241224,183500,435635050,19150,19150,19150,19150,0
|
|
20241224,183400,435635050,19150,19150,19150,19150,0
|
|
20241224,183300,435635050,19150,19150,19150,19150,0
|
|
20241224,183200,435635050,19150,19150,19150,19150,360
|
|
20241224,183100,435635050,19150,19150,19150,19150,0
|
|
20241224,183000,435635050,19150,19150,19150,19150,0
|
|
20241224,182900,435635050,19150,19150,19150,19150,0
|
|
20241224,182800,435635050,19150,19150,19150,19150,0
|
|
20241224,182700,435635050,19150,19150,19150,19150,0
|
|
20241224,182600,435635050,19150,19150,19150,19150,0
|
|
20241224,182500,435635050,19150,19150,19150,19150,0
|
|
20241224,182400,435635050,19150,19150,19150,19150,0
|
|
20241224,182300,435635050,19150,19150,19150,19150,0
|
|
20241224,182200,435635050,19150,19150,19150,19150,0
|
|
20241224,182100,435635050,19150,19150,19150,19150,0
|
|
20241224,182000,435635050,19150,19150,19150,19150,0
|
|
20241224,181900,435635050,19150,19150,19150,19150,0
|
|
20241224,181800,435635050,19150,19150,19150,19150,0
|
|
20241224,181700,435635050,19150,19150,19150,19150,0
|
|
20241224,181600,435635050,19150,19150,19150,19150,0
|
|
20241224,181500,435635050,19150,19150,19150,19150,0
|
|
20241224,181400,435635050,19150,19150,19150,19150,0
|
|
20241224,181300,435635050,19150,19150,19150,19150,0
|
|
20241224,181200,435635050,19150,19150,19150,19150,0
|
|
20241224,181100,435635050,19150,19150,19150,19150,0
|
|
20241224,181000,435635050,19150,19150,19150,19150,0
|
|
20241224,180900,435635050,19150,19150,19150,19150,0
|
|
20241224,180800,435635050,19150,19150,19150,19150,0
|
|
20241224,180700,435635050,19150,19150,19150,19150,0
|
|
20241224,180600,435635050,19150,19150,19150,19150,0
|
|
20241224,180500,435635050,19150,19150,19150,19150,0
|
|
20241224,180400,435635050,19150,19150,19150,19150,0
|
|
20241224,180300,435635050,19150,19150,19150,19150,0
|
|
20241224,180200,435635050,19150,19150,19150,19150,360
|
|
20241224,180100,435635050,19150,19150,19150,19150,0
|
|
20241224,180000,435635050,19150,19150,19150,19150,0
|
|
20241224,175900,435635050,19150,19150,19150,19150,0
|
|
20241224,175800,435635050,19150,19150,19150,19150,0
|
|
20241224,175700,435635050,19150,19150,19150,19150,0
|
|
20241224,175600,435635050,19150,19150,19150,19150,0
|
|
20241224,175500,435635050,19150,19150,19150,19150,0
|
|
20241224,175400,435635050,19150,19150,19150,19150,0
|
|
20241224,175300,435635050,19150,19150,19150,19150,0
|
|
20241224,175200,435635050,19150,19150,19150,19150,0
|
|
20241224,175100,435635050,19150,19150,19150,19150,0
|
|
20241224,175000,435635050,19150,19150,19150,19150,0
|
|
20241224,174900,435635050,19150,19150,19150,19150,0
|
|
20241224,174800,435635050,19150,19150,19150,19150,0
|
|
20241224,174700,435635050,19150,19150,19150,19150,0
|
|
20241224,174600,435635050,19150,19150,19150,19150,0
|
|
20241224,174500,435635050,19150,19150,19150,19150,0
|
|
20241224,174400,435635050,19150,19150,19150,19150,0
|
|
20241224,174300,435635050,19150,19150,19150,19150,0
|
|
20241224,174200,435635050,19150,19150,19150,19150,0
|
|
20241224,174100,435635050,19150,19150,19150,19150,0
|
|
20241224,174000,435635050,19150,19150,19150,19150,0
|
|
20241224,173900,435635050,19150,19150,19150,19150,0
|
|
20241224,173800,435635050,19150,19150,19150,19150,0
|
|
20241224,173700,435635050,19150,19150,19150,19150,0
|
|
20241224,173600,435635050,19150,19150,19150,19150,0
|
|
20241224,173500,435635050,19150,19150,19150,19150,0
|
|
20241224,173400,435635050,19150,19150,19150,19150,0
|
|
20241224,173300,435635050,19150,19150,19150,19150,0
|
|
20241224,173200,435635050,19150,19150,19150,19150,360
|
|
20241224,173100,435635050,19150,19150,19150,19150,0
|
|
20241224,173000,435635050,19150,19150,19150,19150,0
|
|
20241224,172900,435635050,19150,19150,19150,19150,0
|
|
20241224,172800,435635050,19150,19150,19150,19150,0
|
|
20241224,172700,435635050,19150,19150,19150,19150,0
|
|
20241224,172600,435635050,19150,19150,19150,19150,0
|
|
20241224,172500,435635050,19150,19150,19150,19150,0
|
|
20241224,172400,435635050,19150,19150,19150,19150,0
|
|
20241224,172300,435635050,19150,19150,19150,19150,0
|
|
20241224,172200,435635050,19150,19150,19150,19150,0
|
|
20241224,172100,435635050,19150,19150,19150,19150,0
|
|
20241224,172000,435635050,19150,19150,19150,19150,0
|
|
20241224,171900,435635050,19150,19150,19150,19150,0
|
|
20241224,171800,435635050,19150,19150,19150,19150,0
|
|
20241224,171700,435635050,19150,19150,19150,19150,0
|
|
20241224,171600,435635050,19150,19150,19150,19150,0
|
|
20241224,171500,435635050,19150,19150,19150,19150,0
|
|
20241224,171400,435635050,19150,19150,19150,19150,0
|
|
20241224,171300,435635050,19150,19150,19150,19150,0
|
|
20241224,171200,435635050,19150,19150,19150,19150,0
|
|
20241224,171100,435635050,19150,19150,19150,19150,0
|
|
20241224,171000,435635050,19150,19150,19150,19150,0
|
|
20241224,170900,435635050,19150,19150,19150,19150,0
|
|
20241224,170800,435635050,19150,19150,19150,19150,0
|
|
20241224,170700,435635050,19150,19150,19150,19150,0
|
|
20241224,170600,435635050,19150,19150,19150,19150,0
|
|
20241224,170500,435635050,19150,19150,19150,19150,0
|
|
20241224,170400,435635050,19150,19150,19150,19150,0
|
|
20241224,170300,435635050,19150,19150,19150,19150,0
|
|
20241224,170200,435635050,19150,19150,19150,19150,360
|
|
20241224,170100,435635050,19150,19150,19150,19150,0
|
|
20241224,170000,435635050,19150,19150,19150,19150,0
|
|
20241224,165900,435635050,19150,19150,19150,19150,0
|
|
20241224,165800,435635050,19150,19150,19150,19150,0
|
|
20241224,165700,435635050,19150,19150,19150,19150,0
|
|
20241224,165600,435635050,19150,19150,19150,19150,0
|
|
20241224,165500,435635050,19150,19150,19150,19150,0
|
|
20241224,165400,435635050,19150,19150,19150,19150,0
|
|
20241224,165300,435635050,19150,19150,19150,19150,0
|
|
20241224,165200,435635050,19150,19150,19150,19150,0
|
|
20241224,165100,435635050,19150,19150,19150,19150,0
|
|
20241224,165000,435635050,19150,19150,19150,19150,0
|
|
20241224,164900,435635050,19150,19150,19150,19150,0
|
|
20241224,164800,435635050,19150,19150,19150,19150,0
|
|
20241224,164700,435635050,19150,19150,19150,19150,0
|
|
20241224,164600,435635050,19150,19150,19150,19150,0
|
|
20241224,164500,435635050,19150,19150,19150,19150,0
|
|
20241224,164400,435635050,19150,19150,19150,19150,0
|
|
20241224,164300,435635050,19150,19150,19150,19150,0
|
|
20241224,164200,435635050,19150,19150,19150,19150,0
|
|
20241224,164100,435635050,19150,19150,19150,19150,0
|
|
20241224,164000,435635050,19150,19150,19150,19150,0
|
|
20241224,163900,435635050,19150,19150,19150,19150,0
|
|
20241224,163800,435635050,19150,19150,19150,19150,0
|
|
20241224,163700,435635050,19150,19150,19150,19150,0
|
|
20241224,163600,435635050,19150,19150,19150,19150,0
|
|
20241224,163500,435635050,19150,19150,19150,19150,0
|
|
20241224,163400,435635050,19150,19150,19150,19150,0
|
|
20241224,163300,435635050,19150,19150,19150,19150,0
|
|
20241224,163200,435635050,19150,19150,19150,19150,360
|
|
20241224,163100,435635050,19150,19150,19150,19150,0
|
|
20241224,163000,435635050,19150,19150,19150,19150,0
|
|
20241224,162900,435635050,19150,19150,19150,19150,0
|
|
20241224,162800,435635050,19150,19150,19150,19150,0
|
|
20241224,162700,435635050,19150,19150,19150,19150,0
|
|
20241224,162600,435635050,19150,19150,19150,19150,0
|
|
20241224,162500,435635050,19150,19150,19150,19150,0
|
|
20241224,162400,435635050,19150,19150,19150,19150,0
|
|
20241224,162300,435635050,19150,19150,19150,19150,0
|
|
20241224,162200,435635050,19150,19150,19150,19150,0
|
|
20241224,162100,435635050,19150,19150,19150,19150,0
|
|
20241224,162000,435635050,19150,19150,19150,19150,0
|
|
20241224,161900,435635050,19150,19150,19150,19150,0
|
|
20241224,161800,435635050,19150,19150,19150,19150,0
|
|
20241224,161700,435635050,19150,19150,19150,19150,0
|
|
20241224,161600,435635050,19150,19150,19150,19150,0
|
|
20241224,161500,435635050,19150,19150,19150,19150,0
|
|
20241224,161400,435635050,19150,19150,19150,19150,0
|
|
20241224,161300,435635050,19150,19150,19150,19150,0
|
|
20241224,161200,435635050,19150,19150,19150,19150,0
|
|
20241224,161100,435635050,19150,19150,19150,19150,0
|
|
20241224,161000,435635050,19150,19150,19150,19150,0
|
|
20241224,160900,435635050,19150,19150,19150,19150,0
|
|
20241224,160800,435635050,19150,19150,19150,19150,0
|
|
20241224,160700,435635050,19150,19150,19150,19150,0
|
|
20241224,160600,435635050,19150,19150,19150,19150,0
|
|
20241224,160500,435635050,19150,19150,19150,19150,0
|
|
20241224,160400,435635050,19150,19150,19150,19150,0
|
|
20241224,160300,435635050,19150,19150,19150,19150,0
|
|
20241224,160200,435635050,19150,19150,19150,19150,360
|
|
20241224,160100,435635050,19150,19150,19150,19150,0
|
|
20241224,160000,435635050,19150,19150,19150,19150,0
|
|
20241224,155900,435635050,19150,19150,19150,19150,0
|
|
20241224,155800,435635050,19150,19150,19150,19150,0
|
|
20241224,155700,435635050,19150,19150,19150,19150,0
|
|
20241224,155600,435635050,19150,19150,19150,19150,0
|
|
20241224,155500,435635050,19150,19150,19150,19150,0
|
|
20241224,155400,435635050,19150,19150,19150,19150,0
|
|
20241224,155300,435635050,19150,19150,19150,19150,0
|
|
20241224,155200,435635050,19150,19150,19150,19150,0
|
|
20241224,155100,435635050,19150,19150,19150,19150,0
|
|
20241224,155000,435635050,19150,19150,19150,19150,0
|
|
20241224,154900,435635050,19150,19150,19150,19150,0
|
|
20241224,154800,435635050,19150,19150,19150,19150,0
|
|
20241224,154700,435635050,19150,19150,19150,19150,0
|
|
20241224,154600,435635050,19150,19150,19150,19150,0
|
|
20241224,154500,435635050,19150,19150,19150,19150,0
|
|
20241224,154400,435635050,19150,19150,19150,19150,0
|
|
20241224,154300,435635050,19150,19150,19150,19150,0
|
|
20241224,154200,435635050,19150,19150,19150,19150,0
|
|
20241224,154100,435635050,19150,19150,19150,19150,0
|
|
20241224,154000,435635050,19150,19150,19150,19150,0
|
|
20241224,153900,435635050,19150,19150,19150,19150,0
|
|
20241224,153800,435635050,19150,19150,19150,19150,0
|
|
20241224,153700,435635050,19150,19150,19150,19150,0
|
|
20241224,153600,435635050,19150,19150,19150,19150,0
|
|
20241224,153500,435635050,19150,19150,19150,19150,0
|
|
20241224,153400,435635050,19150,19150,19150,19150,0
|
|
20241224,153300,435635050,19150,19150,19150,19150,0
|
|
20241224,153200,435635050,19150,19150,19150,19150,360
|
|
20241224,153100,435635050,19150,19150,19150,19150,0
|
|
20241224,153000,435635050,19150,19150,19150,19150,360
|
|
20241224,152900,428741050,19150,19150,19150,19150,0
|
|
20241224,152800,428741050,19150,19150,19150,19150,0
|
|
20241224,152700,428741050,19150,19150,19150,19150,0
|
|
20241224,152600,428741050,19150,19150,19150,19150,0
|
|
20241224,152500,428741050,19150,19150,19150,19150,0
|
|
20241224,152400,428741050,19150,19150,19150,19150,0
|
|
20241224,152300,428741050,19150,19150,19150,19150,0
|
|
20241224,152200,428741050,19150,19150,19150,19150,0
|
|
20241224,152100,428741050,19150,19150,19150,19150,0
|
|
20241224,152000,428741050,19150,19150,19150,19150,0
|
|
20241224,151900,428741050,19150,19110,19150,19110,226
|
|
20241224,151800,424415440,19100,19130,19140,19100,333
|
|
20241224,151700,418043230,19140,19110,19140,19100,163
|
|
20241224,151600,414927480,19120,19120,19120,19120,25
|
|
20241224,151500,414449480,19110,19110,19110,19110,0
|
|
20241224,151400,414449480,19110,19110,19110,19110,0
|
|
20241224,151300,414449480,19110,19110,19110,19110,4
|
|
20241224,151200,414373040,19110,19130,19130,19110,63
|
|
20241224,151100,413168600,19120,19120,19120,19120,0
|
|
20241224,151000,413168600,19120,19120,19120,19120,26
|
|
20241224,150900,412671480,19130,19120,19130,19120,49
|
|
20241224,150800,411734120,19120,19120,19120,19120,96
|
|
20241224,150700,409898600,19110,19110,19110,19110,0
|
|
20241224,150600,409898600,19110,19110,19110,19110,0
|
|
20241224,150500,409898600,19110,19110,19110,19100,42
|
|
20241224,150400,409096340,19120,19110,19120,19110,25
|
|
20241224,150300,408618440,19110,19110,19110,19110,26
|
|
20241224,150200,408121580,19120,19120,19120,19120,27
|
|
20241224,150100,407605340,19110,19110,19110,19110,6
|
|
20241224,150000,407490680,19130,19120,19130,19120,118
|
|
20241224,145900,405234510,19120,19110,19120,19110,32
|
|
20241224,145800,404622970,19120,19120,19120,19120,6
|
|
20241224,145700,404508250,19110,19110,19110,19110,0
|
|
20241224,145600,404508250,19110,19120,19140,19110,30
|
|
20241224,145500,403934320,19120,19120,19120,19120,0
|
|
20241224,145400,403934320,19120,19120,19120,19120,0
|
|
20241224,145300,403934320,19120,19120,19120,19120,3
|
|
20241224,145200,403876960,19120,19120,19120,19120,20
|
|
20241224,145100,403494560,19120,19120,19120,19120,10
|
|
20241224,145000,403303360,19110,19110,19110,19110,0
|
|
20241224,144900,403303360,19110,19110,19110,19110,0
|
|
20241224,144800,403303360,19110,19110,19110,19110,5
|
|
20241224,144700,403207810,19100,19100,19100,19100,0
|
|
20241224,144600,403207810,19100,19110,19120,19100,57
|
|
20241224,144500,402119040,19100,19090,19100,19090,80
|
|
20241224,144400,400591830,19080,19080,19080,19080,171
|
|
20241224,144300,397329150,19080,19080,19080,19080,1
|
|
20241224,144200,397310070,19090,19120,19120,19090,225
|
|
20241224,144100,393013350,19120,19120,19120,19120,0
|
|
20241224,144000,393013350,19120,19120,19120,19120,6
|
|
20241224,143900,392898630,19150,19150,19150,19150,0
|
|
20241224,143800,392898630,19150,19130,19150,19130,73
|
|
20241224,143700,391501190,19130,19130,19130,19130,5
|
|
20241224,143600,391405540,19130,19120,19130,19120,4
|
|
20241224,143500,391329030,19110,19110,19120,19110,20
|
|
20241224,143400,390946690,19100,19110,19110,19100,84
|
|
20241224,143300,389341570,19120,19130,19130,19120,81
|
|
20241224,143200,387792600,19130,19130,19130,19130,0
|
|
20241224,143100,387792600,19130,19130,19130,19130,51
|
|
20241224,143000,386816970,19130,19130,19130,19130,0
|
|
20241224,142900,386816970,19130,19130,19130,19130,0
|
|
20241224,142800,386816970,19130,19130,19130,19130,158
|
|
20241224,142700,383794430,19140,19140,19140,19140,0
|
|
20241224,142600,383794430,19140,19140,19140,19140,0
|
|
20241224,142500,383794430,19140,19140,19140,19140,0
|
|
20241224,142400,383794430,19140,19140,19140,19140,0
|
|
20241224,142300,383794430,19140,19150,19150,19140,188
|
|
20241224,142200,380195860,19150,19150,19150,19150,0
|
|
20241224,142100,380195860,19150,19150,19150,19150,0
|
|
20241224,142000,380195860,19150,19150,19150,19150,4
|
|
20241224,141900,380119260,19150,19150,19150,19150,37
|
|
20241224,141800,379410710,19160,19160,19160,19160,0
|
|
20241224,141700,379410710,19160,19160,19160,19160,25
|
|
20241224,141600,378931710,19150,19150,19150,19150,0
|
|
20241224,141500,378931710,19150,19150,19150,19150,0
|
|
20241224,141400,378931710,19150,19150,19150,19150,99
|
|
20241224,141300,377035860,19160,19160,19160,19160,0
|
|
20241224,141200,377035860,19160,19160,19160,19160,25
|
|
20241224,141100,376556860,19160,19160,19160,19160,0
|
|
20241224,141000,376556860,19160,19160,19160,19160,3
|
|
20241224,140900,376499380,19160,19160,19160,19160,0
|
|
20241224,140800,376499380,19160,19170,19170,19160,5
|
|
20241224,140700,376403570,19180,19170,19180,19170,174
|
|
20241224,140600,373067980,19170,19170,19170,19170,0
|
|
20241224,140500,373067980,19170,19170,19170,19170,0
|
|
20241224,140400,373067980,19170,19160,19170,19160,47
|
|
20241224,140300,372167210,19160,19160,19160,19160,0
|
|
20241224,140200,372167210,19160,19160,19160,19160,0
|
|
20241224,140100,372167210,19160,19160,19160,19150,4
|
|
20241224,140000,372090580,19160,19160,19160,19160,0
|
|
20241224,135900,372090580,19160,19140,19160,19140,28
|
|
20241224,135800,371554540,19120,19120,19120,19120,0
|
|
20241224,135700,371554540,19120,19120,19120,19120,0
|
|
20241224,135600,371554540,19120,19120,19120,19120,0
|
|
20241224,135500,371554540,19120,19120,19120,19120,0
|
|
20241224,135400,371554540,19120,19120,19120,19120,1
|
|
20241224,135300,371535420,19140,19140,19140,19140,1
|
|
20241224,135200,371516280,19120,19130,19130,19120,8
|
|
20241224,135100,371363290,19120,19120,19130,19120,6
|
|
20241224,135000,371248560,19130,19120,19130,19120,45
|
|
20241224,134900,370388150,19120,19120,19120,19120,0
|
|
20241224,134800,370388150,19120,19120,19120,19120,0
|
|
20241224,134700,370388150,19120,19120,19120,19120,0
|
|
20241224,134600,370388150,19120,19120,19120,19120,1
|
|
20241224,134500,370369030,19100,19090,19100,19090,538
|
|
20241224,134400,360098600,19080,19080,19080,19080,0
|
|
20241224,134300,360098600,19080,19090,19090,19080,25
|
|
20241224,134200,359621400,19090,19110,19110,19090,184
|
|
20241224,134100,356108230,19110,19160,19160,19110,474
|
|
20241224,134000,347039010,19170,19170,19170,19170,0
|
|
20241224,133900,347039010,19170,19170,19170,19170,0
|
|
20241224,133800,347039010,19170,19170,19170,19170,0
|
|
20241224,133700,347039010,19170,19170,19170,19170,0
|
|
20241224,133600,347039010,19170,19170,19170,19170,0
|
|
20241224,133500,347039010,19170,19150,19170,19150,2
|
|
20241224,133400,347000690,19150,19150,19150,19150,31
|
|
20241224,133300,346407040,19150,19150,19150,19150,0
|
|
20241224,133200,346407040,19150,19150,19150,19150,0
|
|
20241224,133100,346407040,19150,19150,19150,19150,0
|
|
20241224,133000,346407040,19150,19150,19150,19150,0
|
|
20241224,132900,346407040,19150,19150,19150,19150,0
|
|
20241224,132800,346407040,19150,19150,19150,19150,0
|
|
20241224,132700,346407040,19150,19140,19150,19140,2
|
|
20241224,132600,346368750,19130,19130,19130,19130,0
|
|
20241224,132500,346368750,19130,19130,19130,19130,1
|
|
20241224,132400,346349620,19130,19120,19130,19120,69
|
|
20241224,132300,345030330,19110,19110,19110,19110,0
|
|
20241224,132200,345030330,19110,19110,19110,19110,0
|
|
20241224,132100,345030330,19110,19110,19110,19110,0
|
|
20241224,132000,345030330,19110,19110,19110,19110,93
|
|
20241224,131900,343253100,19110,19110,19110,19110,25
|
|
20241224,131800,342775350,19110,19110,19110,19110,0
|
|
20241224,131700,342775350,19110,19110,19110,19110,4
|
|
20241224,131600,342698910,19110,19110,19110,19110,2
|
|
20241224,131500,342660690,19120,19120,19120,19120,0
|
|
20241224,131400,342660690,19120,19120,19120,19120,5
|
|
20241224,131300,342565090,19120,19120,19120,19120,0
|
|
20241224,131200,342565090,19120,19120,19120,19120,1
|
|
20241224,131100,342545970,19140,19140,19140,19140,0
|
|
20241224,131000,342545970,19140,19140,19140,19140,0
|
|
20241224,130900,342545970,19140,19120,19140,19120,23
|
|
20241224,130800,342106190,19100,19100,19100,19100,0
|
|
20241224,130700,342106190,19100,19100,19100,19100,0
|
|
20241224,130600,342106190,19100,19100,19100,19100,0
|
|
20241224,130500,342106190,19100,19100,19100,19100,0
|
|
20241224,130400,342106190,19100,19100,19100,19100,0
|
|
20241224,130300,342106190,19100,19100,19100,19100,0
|
|
20241224,130200,342106190,19100,19100,19100,19100,0
|
|
20241224,130100,342106190,19100,19100,19100,19100,0
|
|
20241224,130000,342106190,19100,19100,19100,19100,60
|
|
20241224,125900,340960190,19110,19140,19140,19090,500
|
|
20241224,125800,331406920,19150,19150,19150,19150,0
|
|
20241224,125700,331406920,19150,19150,19150,19150,0
|
|
20241224,125600,331406920,19150,19150,19150,19150,2
|
|
20241224,125500,331368620,19150,19150,19150,19150,0
|
|
20241224,125400,331368620,19150,19150,19150,19150,1
|
|
20241224,125300,331349470,19150,19150,19150,19150,3
|
|
20241224,125200,331292020,19150,19150,19150,19150,2
|
|
20241224,125100,331253720,19140,19140,19140,19140,62
|
|
20241224,125000,330067040,19130,19130,19130,19130,0
|
|
20241224,124900,330067040,19130,19130,19130,19130,0
|
|
20241224,124800,330067040,19130,19130,19130,19130,0
|
|
20241224,124700,330067040,19130,19130,19130,19130,0
|
|
20241224,124600,330067040,19130,19130,19130,19130,0
|
|
20241224,124500,330067040,19130,19130,19130,19130,17
|
|
20241224,124400,329741830,19130,19130,19130,19130,0
|
|
20241224,124300,329741830,19130,19130,19130,19130,0
|
|
20241224,124200,329741830,19130,19130,19130,19130,1
|
|
20241224,124100,329722700,19130,19130,19130,19130,100
|
|
20241224,124000,327809700,19120,19120,19120,19120,0
|
|
20241224,123900,327809700,19120,19120,19120,19120,0
|
|
20241224,123800,327809700,19120,19120,19120,19120,11
|
|
20241224,123700,327599380,19120,19120,19120,19120,0
|
|
20241224,123600,327599380,19120,19120,19120,19120,229
|
|
20241224,123500,323220900,19110,19140,19140,19100,434
|
|
20241224,123400,314924010,19140,19140,19140,19140,0
|
|
20241224,123300,314924010,19140,19140,19150,19140,224
|
|
20241224,123200,310636640,19130,19130,19130,19130,4
|
|
20241224,123100,310560120,19120,19120,19120,19120,2
|
|
20241224,123000,310521880,19110,19110,19110,19110,0
|
|
20241224,122900,310521880,19110,19110,19110,19110,41
|
|
20241224,122800,309738370,19110,19110,19110,19110,0
|
|
20241224,122700,309738370,19110,19110,19110,19110,0
|
|
20241224,122600,309738370,19110,19100,19110,19100,5
|
|
20241224,122500,309642860,19090,19130,19130,19090,320
|
|
20241224,122400,303530800,19140,19140,19140,19140,0
|
|
20241224,122300,303530800,19140,19120,19140,19120,18
|
|
20241224,122200,303186620,19100,19100,19100,19100,0
|
|
20241224,122100,303186620,19100,19100,19100,19100,0
|
|
20241224,122000,303186620,19100,19090,19130,19090,560
|
|
20241224,121900,292495200,19090,19090,19090,19090,0
|
|
20241224,121800,292495200,19090,19090,19090,19090,2
|
|
20241224,121700,292457020,19090,19090,19090,19090,2
|
|
20241224,121600,292418840,19090,19090,19090,19090,1
|
|
20241224,121500,292399750,19090,19090,19090,19090,0
|
|
20241224,121400,292399750,19090,19090,19090,19090,1
|
|
20241224,121300,292380660,19090,19090,19090,19090,3
|
|
20241224,121200,292323390,19100,19150,19170,19100,560
|
|
20241224,121100,281612230,19150,19150,19150,19150,0
|
|
20241224,121000,281612230,19150,19150,19150,19150,0
|
|
20241224,120900,281612230,19150,19150,19150,19150,23
|
|
20241224,120800,281171780,19140,19140,19140,19140,0
|
|
20241224,120700,281171780,19140,19140,19140,19140,0
|
|
20241224,120600,281171780,19140,19140,19140,19140,0
|
|
20241224,120500,281171780,19140,19150,19150,19140,59
|
|
20241224,120400,280041950,19170,19170,19170,19170,0
|
|
20241224,120300,280041950,19170,19170,19170,19170,0
|
|
20241224,120200,280041950,19170,19170,19170,19170,0
|
|
20241224,120100,280041950,19170,19170,19170,19170,0
|
|
20241224,120000,280041950,19170,19170,19170,19170,0
|
|
20241224,115900,280041950,19170,19170,19170,19170,0
|
|
20241224,115800,280041950,19170,19170,19170,19170,0
|
|
20241224,115700,280041950,19170,19170,19170,19170,0
|
|
20241224,115600,280041950,19170,19170,19170,19170,0
|
|
20241224,115500,280041950,19170,19160,19170,19160,2
|
|
20241224,115400,280003620,19170,19170,19170,19170,0
|
|
20241224,115300,280003620,19170,19170,19170,19170,0
|
|
20241224,115200,280003620,19170,19170,19170,19170,1
|
|
20241224,115100,279984450,19170,19170,19170,19170,5
|
|
20241224,115000,279888600,19160,19160,19160,19160,0
|
|
20241224,114900,279888600,19160,19160,19160,19160,0
|
|
20241224,114800,279888600,19160,19160,19160,19160,1
|
|
20241224,114700,279869440,19170,19150,19170,19150,5
|
|
20241224,114600,279773670,19140,19140,19140,19140,0
|
|
20241224,114500,279773670,19140,19140,19140,19140,10
|
|
20241224,114400,279582270,19140,19140,19140,19140,0
|
|
20241224,114300,279582270,19140,19140,19140,19140,1
|
|
20241224,114200,279563130,19150,19150,19150,19150,0
|
|
20241224,114100,279563130,19150,19160,19170,19150,5
|
|
20241224,114000,279467320,19160,19140,19160,19140,10
|
|
20241224,113900,279275850,19140,19130,19140,19130,12
|
|
20241224,113800,279046260,19130,19130,19130,19130,6
|
|
20241224,113700,278931480,19130,19130,19130,19130,723
|
|
20241224,113600,265100490,19120,19120,19120,19120,0
|
|
20241224,113500,265100490,19120,19120,19120,19120,8
|
|
20241224,113400,264947530,19110,19110,19110,19110,1
|
|
20241224,113300,264928420,19110,19110,19110,19110,2
|
|
20241224,113200,264890200,19110,19110,19110,19110,0
|
|
20241224,113100,264890200,19110,19110,19110,19110,0
|
|
20241224,113000,264890200,19110,19110,19110,19110,0
|
|
20241224,112900,264890200,19110,19110,19110,19110,0
|
|
20241224,112800,264890200,19110,19110,19110,19110,5
|
|
20241224,112700,264794650,19120,19120,19120,19120,4
|
|
20241224,112600,264718170,19130,19130,19130,19130,0
|
|
20241224,112500,264718170,19130,19100,19130,19100,223
|
|
20241224,112400,260458730,19100,19100,19100,19100,10
|
|
20241224,112300,260267730,19100,19110,19120,19100,7
|
|
20241224,112200,260134000,19120,19120,19150,19110,290
|
|
20241224,112100,254586970,19110,19100,19110,19100,332
|
|
20241224,112000,248242460,19100,19110,19110,19100,6
|
|
20241224,111900,248127850,19110,19110,19110,19110,0
|
|
20241224,111800,248127850,19110,19110,19110,19110,11
|
|
20241224,111700,247917640,19110,19110,19110,19110,0
|
|
20241224,111600,247917640,19110,19110,19110,19110,2
|
|
20241224,111500,247879420,19110,19110,19110,19110,0
|
|
20241224,111400,247879420,19110,19110,19110,19110,3
|
|
20241224,111300,247822090,19110,19110,19110,19110,0
|
|
20241224,111200,247822090,19110,19080,19110,19080,10
|
|
20241224,111100,247631090,19100,19100,19100,19100,1
|
|
20241224,111000,247611990,19080,19070,19090,19070,1184
|
|
20241224,110900,225033040,19070,19070,19070,19070,349
|
|
20241224,110800,218377610,19070,19070,19070,19070,0
|
|
20241224,110700,218377610,19070,19090,19090,19070,686
|
|
20241224,110600,205295360,19090,19090,19090,19090,2
|
|
20241224,110500,205257180,19090,19120,19120,19090,115
|
|
20241224,110400,203059960,19120,19120,19120,19120,0
|
|
20241224,110300,203059960,19120,19120,19120,19120,34
|
|
20241224,110200,202409880,19130,19130,19130,19130,0
|
|
20241224,110100,202409880,19130,19130,19130,19130,0
|
|
20241224,110000,202409880,19130,19130,19130,19130,0
|
|
20241224,105900,202409880,19130,19130,19130,19130,0
|
|
20241224,105800,202409880,19130,19130,19130,19130,1
|
|
20241224,105700,202390750,19140,19150,19150,19140,16
|
|
20241224,105600,202084440,19150,19190,19200,19150,971
|
|
20241224,105500,183455790,19180,19180,19180,19180,1
|
|
20241224,105400,183436610,19180,19180,19180,19180,0
|
|
20241224,105300,183436610,19180,19180,19180,19180,0
|
|
20241224,105200,183436610,19180,19180,19180,19180,38
|
|
20241224,105100,182707770,19180,19180,19180,19180,0
|
|
20241224,105000,182707770,19180,19180,19180,19180,0
|
|
20241224,104900,182707770,19180,19180,19180,19180,0
|
|
20241224,104800,182707770,19180,19180,19180,19180,5
|
|
20241224,104700,182611870,19160,19160,19160,19160,0
|
|
20241224,104600,182611870,19160,19150,19160,19150,10
|
|
20241224,104500,182420360,19150,19150,19150,19150,0
|
|
20241224,104400,182420360,19150,19150,19150,19150,0
|
|
20241224,104300,182420360,19150,19150,19150,19150,10
|
|
20241224,104200,182228860,19140,19150,19150,19140,11
|
|
20241224,104100,182018220,19130,19130,19130,19130,1
|
|
20241224,104000,181999090,19130,19130,19130,19130,0
|
|
20241224,103900,181999090,19130,19130,19130,19130,30
|
|
20241224,103800,181425190,19150,19150,19150,19150,15
|
|
20241224,103700,181137940,19150,19150,19150,19150,0
|
|
20241224,103600,181137940,19150,19150,19150,19150,10
|
|
20241224,103500,180946440,19140,19140,19140,19140,196
|
|
20241224,103400,177195000,19140,19140,19140,19140,0
|
|
20241224,103300,177195000,19140,19140,19140,19140,28
|
|
20241224,103200,176659080,19150,19140,19150,19140,7
|
|
20241224,103100,176525050,19150,19150,19150,19150,0
|
|
20241224,103000,176525050,19150,19150,19150,19150,0
|
|
20241224,102900,176525050,19150,19140,19150,19140,5
|
|
20241224,102800,176429320,19110,19110,19110,19110,0
|
|
20241224,102700,176429320,19110,19110,19110,19110,0
|
|
20241224,102600,176429320,19110,19130,19130,19110,43
|
|
20241224,102500,175607320,19130,19130,19130,19130,1
|
|
20241224,102400,175588190,19130,19130,19130,19130,1
|
|
20241224,102300,175569060,19120,19110,19120,19110,20
|
|
20241224,102200,175186850,19100,19100,19100,19100,0
|
|
20241224,102100,175186850,19100,19100,19100,19100,253
|
|
20241224,102000,170354550,19100,19100,19100,19100,2
|
|
20241224,101900,170316350,19080,19080,19080,19080,2
|
|
20241224,101800,170278190,19090,19090,19090,19090,5
|
|
20241224,101700,170182740,19090,19090,19090,19090,0
|
|
20241224,101600,170182740,19090,19090,19090,19090,0
|
|
20241224,101500,170182740,19090,19090,19090,19090,224
|
|
20241224,101400,165906580,19080,19060,19080,19060,406
|
|
20241224,101300,158166160,19060,19060,19060,19060,17
|
|
20241224,101200,157842140,19080,19080,19080,19080,110
|
|
20241224,101100,155743340,19050,19050,19050,19050,408
|
|
20241224,101000,147970940,19050,19240,19240,19050,3294
|
|
20241224,100900,84967170,19240,19240,19240,19240,0
|
|
20241224,100800,84967170,19240,19240,19250,19240,10
|
|
20241224,100700,84774720,19330,19230,19330,19230,100
|
|
20241224,100600,82850450,19230,19230,19230,19230,0
|
|
20241224,100500,82850450,19230,19230,19230,19230,0
|
|
20241224,100400,82850450,19230,19230,19230,19230,1
|
|
20241224,100300,82831220,19230,19230,19230,19230,1
|
|
20241224,100200,82811990,19240,19240,19240,19240,0
|
|
20241224,100100,82811990,19240,19240,19240,19240,1
|
|
20241224,100000,82792750,19230,19230,19230,19230,2
|
|
20241224,095900,82754290,19230,19230,19230,19230,0
|
|
20241224,095800,82754290,19230,19190,19230,19190,39
|
|
20241224,095700,82005620,19170,19170,19170,19170,0
|
|
20241224,095600,82005620,19170,19180,19180,19170,73
|
|
20241224,095500,80605970,19190,19190,19190,19190,0
|
|
20241224,095400,80605970,19190,19190,19190,19190,1
|
|
20241224,095300,80586780,19190,19190,19190,19190,12
|
|
20241224,095200,80356500,19200,19220,19220,19200,146
|
|
20241224,095100,77552730,19230,19230,19230,19230,12
|
|
20241224,095000,77321970,19250,19260,19260,19230,217
|
|
20241224,094900,73146940,19260,19250,19260,19250,8
|
|
20241224,094800,72992930,19250,19250,19250,19250,0
|
|
20241224,094700,72992930,19250,19250,19250,19250,0
|
|
20241224,094600,72992930,19250,19250,19250,19250,21
|
|
20241224,094500,72588680,19260,19260,19260,19260,4
|
|
20241224,094400,72511640,19260,19250,19260,19250,36
|
|
20241224,094300,71818580,19250,19240,19250,19240,25
|
|
20241224,094200,71337550,19240,19220,19240,19220,16
|
|
20241224,094100,71029880,19210,19200,19220,19200,11
|
|
20241224,094000,70818620,19210,19160,19210,19160,625
|
|
20241224,093900,58842620,19150,19170,19170,19150,169
|
|
20241224,093800,55604880,19170,19210,19210,19170,145
|
|
20241224,093700,52821540,19210,19220,19220,19210,5
|
|
20241224,093600,52725460,19210,19230,19230,19210,9
|
|
20241224,093500,52552480,19230,19250,19250,19230,45
|
|
20241224,093400,51686620,19260,19260,19260,19260,0
|
|
20241224,093300,51686620,19260,19260,19260,19260,0
|
|
20241224,093200,51686620,19260,19260,19260,19260,0
|
|
20241224,093100,51686620,19260,19260,19260,19260,91
|
|
20241224,093000,49933960,19250,19270,19270,19250,3
|
|
20241224,092900,49876190,19290,19310,19310,19290,1033
|
|
20241224,092800,29949590,19310,19310,19310,19310,0
|
|
20241224,092700,29949590,19310,19340,19340,19310,11
|
|
20241224,092600,29737030,19330,19330,19330,19330,0
|
|
20241224,092500,29737030,19330,19330,19330,19330,10
|
|
20241224,092400,29543730,19360,19330,19360,19330,201
|
|
20241224,092300,25653750,19320,19310,19320,19310,16
|
|
20241224,092200,25344780,19310,19300,19310,19300,35
|
|
20241224,092100,24669030,19290,19290,19290,19290,0
|
|
20241224,092000,24669030,19290,19290,19290,19290,3
|
|
20241224,091900,24611160,19320,19320,19320,19320,0
|
|
20241224,091800,24611160,19320,19300,19320,19300,27
|
|
20241224,091700,24089580,19280,19280,19280,19280,0
|
|
20241224,091600,24089580,19280,19250,19280,19250,92
|
|
20241224,091500,22318330,19240,19240,19240,19240,0
|
|
20241224,091400,22318330,19240,19250,19250,19240,14
|
|
20241224,091300,22048960,19240,19240,19240,19240,0
|
|
20241224,091200,22048960,19240,19220,19240,19220,35
|
|
20241224,091100,21376240,19220,19210,19220,19210,8
|
|
20241224,091000,21222510,19220,19220,19220,19220,0
|
|
20241224,090900,21222510,19220,19190,19220,19190,341
|
|
20241224,090800,14676530,19180,19180,19180,19180,20
|
|
20241224,090700,14292930,19160,19270,19270,19160,439
|
|
20241224,090600,5868120,19270,19240,19270,19240,34
|
|
20241224,090500,5213150,19270,19270,19270,19260,7
|
|
20241224,090400,5078310,19270,19270,19270,19270,0
|
|
20241224,090300,5078310,19270,19290,19290,19270,105
|
|
20241224,090200,3054900,19300,19300,19300,19300,0
|
|
20241224,090100,3054900,19300,19300,19300,19300,101
|
|
20241224,090000,1105600,19300,19400,19400,19300,57
|