664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,200100,243771160,7930,7930,7930,7930,267
|
|
20241220,200000,243771160,7930,7930,7930,7930,0
|
|
20241220,195900,243771160,7930,7930,7930,7930,0
|
|
20241220,195800,243771160,7930,7930,7930,7930,0
|
|
20241220,195700,243771160,7930,7930,7930,7930,0
|
|
20241220,195600,243771160,7930,7930,7930,7930,0
|
|
20241220,195500,243771160,7930,7930,7930,7930,0
|
|
20241220,195400,243771160,7930,7930,7930,7930,0
|
|
20241220,195300,243771160,7930,7930,7930,7930,0
|
|
20241220,195200,243771160,7930,7930,7930,7930,0
|
|
20241220,195100,243771160,7930,7930,7930,7930,0
|
|
20241220,195000,243771160,7930,7930,7930,7930,0
|
|
20241220,194900,243771160,7930,7930,7930,7930,0
|
|
20241220,194800,243771160,7930,7930,7930,7930,0
|
|
20241220,194700,243771160,7930,7930,7930,7930,0
|
|
20241220,194600,243771160,7930,7930,7930,7930,0
|
|
20241220,194500,243771160,7930,7930,7930,7930,0
|
|
20241220,194400,243771160,7930,7930,7930,7930,0
|
|
20241220,194300,243771160,7930,7930,7930,7930,0
|
|
20241220,194200,243771160,7930,7930,7930,7930,0
|
|
20241220,194100,243771160,7930,7930,7930,7930,0
|
|
20241220,194000,243771160,7930,7930,7930,7930,0
|
|
20241220,193900,243771160,7930,7930,7930,7930,0
|
|
20241220,193800,243771160,7930,7930,7930,7930,0
|
|
20241220,193700,243771160,7930,7930,7930,7930,0
|
|
20241220,193600,243771160,7930,7930,7930,7930,0
|
|
20241220,193500,243771160,7930,7930,7930,7930,0
|
|
20241220,193400,243771160,7930,7930,7930,7930,0
|
|
20241220,193300,243771160,7930,7930,7930,7930,0
|
|
20241220,193200,243771160,7930,7930,7930,7930,0
|
|
20241220,193100,243771160,7930,7930,7930,7930,267
|
|
20241220,193000,243771160,7930,7930,7930,7930,0
|
|
20241220,192900,243771160,7930,7930,7930,7930,0
|
|
20241220,192800,243771160,7930,7930,7930,7930,0
|
|
20241220,192700,243771160,7930,7930,7930,7930,0
|
|
20241220,192600,243771160,7930,7930,7930,7930,0
|
|
20241220,192500,243771160,7930,7930,7930,7930,0
|
|
20241220,192400,243771160,7930,7930,7930,7930,0
|
|
20241220,192300,243771160,7930,7930,7930,7930,0
|
|
20241220,192200,243771160,7930,7930,7930,7930,0
|
|
20241220,192100,243771160,7930,7930,7930,7930,0
|
|
20241220,192000,243771160,7930,7930,7930,7930,0
|
|
20241220,191900,243771160,7930,7930,7930,7930,0
|
|
20241220,191800,243771160,7930,7930,7930,7930,0
|
|
20241220,191700,243771160,7930,7930,7930,7930,0
|
|
20241220,191600,243771160,7930,7930,7930,7930,0
|
|
20241220,191500,243771160,7930,7930,7930,7930,0
|
|
20241220,191400,243771160,7930,7930,7930,7930,0
|
|
20241220,191300,243771160,7930,7930,7930,7930,0
|
|
20241220,191200,243771160,7930,7930,7930,7930,0
|
|
20241220,191100,243771160,7930,7930,7930,7930,0
|
|
20241220,191000,243771160,7930,7930,7930,7930,0
|
|
20241220,190900,243771160,7930,7930,7930,7930,0
|
|
20241220,190800,243771160,7930,7930,7930,7930,0
|
|
20241220,190700,243771160,7930,7930,7930,7930,0
|
|
20241220,190600,243771160,7930,7930,7930,7930,0
|
|
20241220,190500,243771160,7930,7930,7930,7930,0
|
|
20241220,190400,243771160,7930,7930,7930,7930,0
|
|
20241220,190300,243771160,7930,7930,7930,7930,0
|
|
20241220,190200,243771160,7930,7930,7930,7930,0
|
|
20241220,190100,243771160,7930,7930,7930,7930,267
|
|
20241220,190000,243771160,7930,7930,7930,7930,0
|
|
20241220,185900,243771160,7930,7930,7930,7930,0
|
|
20241220,185800,243771160,7930,7930,7930,7930,0
|
|
20241220,185700,243771160,7930,7930,7930,7930,0
|
|
20241220,185600,243771160,7930,7930,7930,7930,0
|
|
20241220,185500,243771160,7930,7930,7930,7930,0
|
|
20241220,185400,243771160,7930,7930,7930,7930,0
|
|
20241220,185300,243771160,7930,7930,7930,7930,0
|
|
20241220,185200,243771160,7930,7930,7930,7930,0
|
|
20241220,185100,243771160,7930,7930,7930,7930,0
|
|
20241220,185000,243771160,7930,7930,7930,7930,0
|
|
20241220,184900,243771160,7930,7930,7930,7930,0
|
|
20241220,184800,243771160,7930,7930,7930,7930,0
|
|
20241220,184700,243771160,7930,7930,7930,7930,0
|
|
20241220,184600,243771160,7930,7930,7930,7930,0
|
|
20241220,184500,243771160,7930,7930,7930,7930,0
|
|
20241220,184400,243771160,7930,7930,7930,7930,0
|
|
20241220,184300,243771160,7930,7930,7930,7930,0
|
|
20241220,184200,243771160,7930,7930,7930,7930,0
|
|
20241220,184100,243771160,7930,7930,7930,7930,0
|
|
20241220,184000,243771160,7930,7930,7930,7930,0
|
|
20241220,183900,243771160,7930,7930,7930,7930,0
|
|
20241220,183800,243771160,7930,7930,7930,7930,0
|
|
20241220,183700,243771160,7930,7930,7930,7930,0
|
|
20241220,183600,243771160,7930,7930,7930,7930,0
|
|
20241220,183500,243771160,7930,7930,7930,7930,0
|
|
20241220,183400,243771160,7930,7930,7930,7930,0
|
|
20241220,183300,243771160,7930,7930,7930,7930,0
|
|
20241220,183200,243771160,7930,7930,7930,7930,0
|
|
20241220,183100,243771160,7930,7930,7930,7930,267
|
|
20241220,183000,243771160,7930,7930,7930,7930,0
|
|
20241220,182900,243771160,7930,7930,7930,7930,0
|
|
20241220,182800,243771160,7930,7930,7930,7930,0
|
|
20241220,182700,243771160,7930,7930,7930,7930,0
|
|
20241220,182600,243771160,7930,7930,7930,7930,0
|
|
20241220,182500,243771160,7930,7930,7930,7930,0
|
|
20241220,182400,243771160,7930,7930,7930,7930,0
|
|
20241220,182300,243771160,7930,7930,7930,7930,0
|
|
20241220,182200,243771160,7930,7930,7930,7930,0
|
|
20241220,182100,243771160,7930,7930,7930,7930,0
|
|
20241220,182000,243771160,7930,7930,7930,7930,0
|
|
20241220,181900,243771160,7930,7930,7930,7930,0
|
|
20241220,181800,243771160,7930,7930,7930,7930,0
|
|
20241220,181700,243771160,7930,7930,7930,7930,0
|
|
20241220,181600,243771160,7930,7930,7930,7930,0
|
|
20241220,181500,243771160,7930,7930,7930,7930,0
|
|
20241220,181400,243771160,7930,7930,7930,7930,0
|
|
20241220,181300,243771160,7930,7930,7930,7930,0
|
|
20241220,181200,243771160,7930,7930,7930,7930,0
|
|
20241220,181100,243771160,7930,7930,7930,7930,0
|
|
20241220,181000,243771160,7930,7930,7930,7930,0
|
|
20241220,180900,243771160,7930,7930,7930,7930,0
|
|
20241220,180800,243771160,7930,7930,7930,7930,0
|
|
20241220,180700,243771160,7930,7930,7930,7930,0
|
|
20241220,180600,243771160,7930,7930,7930,7930,0
|
|
20241220,180500,243771160,7930,7930,7930,7930,0
|
|
20241220,180400,243771160,7930,7930,7930,7930,0
|
|
20241220,180300,243771160,7930,7930,7930,7930,0
|
|
20241220,180200,243771160,7930,7930,7930,7930,0
|
|
20241220,180100,243771160,7930,7930,7930,7930,267
|
|
20241220,180000,243771160,7930,7930,7930,7930,0
|
|
20241220,175900,243771160,7930,7930,7930,7930,0
|
|
20241220,175800,243771160,7930,7930,7930,7930,0
|
|
20241220,175700,243771160,7930,7930,7930,7930,0
|
|
20241220,175600,243771160,7930,7930,7930,7930,0
|
|
20241220,175500,243771160,7930,7930,7930,7930,0
|
|
20241220,175400,243771160,7930,7930,7930,7930,0
|
|
20241220,175300,243771160,7930,7930,7930,7930,0
|
|
20241220,175200,243771160,7930,7930,7930,7930,0
|
|
20241220,175100,243771160,7930,7930,7930,7930,0
|
|
20241220,175000,243771160,7930,7930,7930,7930,0
|
|
20241220,174900,243771160,7930,7930,7930,7930,0
|
|
20241220,174800,243771160,7930,7930,7930,7930,0
|
|
20241220,174700,243771160,7930,7930,7930,7930,0
|
|
20241220,174600,243771160,7930,7930,7930,7930,0
|
|
20241220,174500,243771160,7930,7930,7930,7930,0
|
|
20241220,174400,243771160,7930,7930,7930,7930,0
|
|
20241220,174300,243771160,7930,7930,7930,7930,0
|
|
20241220,174200,243771160,7930,7930,7930,7930,0
|
|
20241220,174100,243771160,7930,7930,7930,7930,0
|
|
20241220,174000,243771160,7930,7930,7930,7930,0
|
|
20241220,173900,243771160,7930,7930,7930,7930,0
|
|
20241220,173800,243771160,7930,7930,7930,7930,0
|
|
20241220,173700,243771160,7930,7930,7930,7930,0
|
|
20241220,173600,243771160,7930,7930,7930,7930,0
|
|
20241220,173500,243771160,7930,7930,7930,7930,0
|
|
20241220,173400,243771160,7930,7930,7930,7930,0
|
|
20241220,173300,243771160,7930,7930,7930,7930,0
|
|
20241220,173200,243771160,7930,7930,7930,7930,0
|
|
20241220,173100,243771160,7930,7930,7930,7930,267
|
|
20241220,173000,243771160,7930,7930,7930,7930,0
|
|
20241220,172900,243771160,7930,7930,7930,7930,0
|
|
20241220,172800,243771160,7930,7930,7930,7930,0
|
|
20241220,172700,243771160,7930,7930,7930,7930,0
|
|
20241220,172600,243771160,7930,7930,7930,7930,0
|
|
20241220,172500,243771160,7930,7930,7930,7930,0
|
|
20241220,172400,243771160,7930,7930,7930,7930,0
|
|
20241220,172300,243771160,7930,7930,7930,7930,0
|
|
20241220,172200,243771160,7930,7930,7930,7930,0
|
|
20241220,172100,243771160,7930,7930,7930,7930,0
|
|
20241220,172000,243771160,7930,7930,7930,7930,0
|
|
20241220,171900,243771160,7930,7930,7930,7930,0
|
|
20241220,171800,243771160,7930,7930,7930,7930,0
|
|
20241220,171700,243771160,7930,7930,7930,7930,0
|
|
20241220,171600,243771160,7930,7930,7930,7930,0
|
|
20241220,171500,243771160,7930,7930,7930,7930,0
|
|
20241220,171400,243771160,7930,7930,7930,7930,0
|
|
20241220,171300,243771160,7930,7930,7930,7930,0
|
|
20241220,171200,243771160,7930,7930,7930,7930,0
|
|
20241220,171100,243771160,7930,7930,7930,7930,0
|
|
20241220,171000,243771160,7930,7930,7930,7930,0
|
|
20241220,170900,243771160,7930,7930,7930,7930,0
|
|
20241220,170800,243771160,7930,7930,7930,7930,0
|
|
20241220,170700,243771160,7930,7930,7930,7930,0
|
|
20241220,170600,243771160,7930,7930,7930,7930,0
|
|
20241220,170500,243771160,7930,7930,7930,7930,0
|
|
20241220,170400,243771160,7930,7930,7930,7930,0
|
|
20241220,170300,243771160,7930,7930,7930,7930,0
|
|
20241220,170200,243771160,7930,7930,7930,7930,0
|
|
20241220,170100,243771160,7930,7930,7930,7930,267
|
|
20241220,170000,243771160,7930,7930,7930,7930,0
|
|
20241220,165900,243771160,7930,7930,7930,7930,0
|
|
20241220,165800,243771160,7930,7930,7930,7930,0
|
|
20241220,165700,243771160,7930,7930,7930,7930,0
|
|
20241220,165600,243771160,7930,7930,7930,7930,0
|
|
20241220,165500,243771160,7930,7930,7930,7930,0
|
|
20241220,165400,243771160,7930,7930,7930,7930,0
|
|
20241220,165300,243771160,7930,7930,7930,7930,0
|
|
20241220,165200,243771160,7930,7930,7930,7930,0
|
|
20241220,165100,243771160,7930,7930,7930,7930,0
|
|
20241220,165000,243771160,7930,7930,7930,7930,0
|
|
20241220,164900,243771160,7930,7930,7930,7930,0
|
|
20241220,164800,243771160,7930,7930,7930,7930,0
|
|
20241220,164700,243771160,7930,7930,7930,7930,0
|
|
20241220,164600,243771160,7930,7930,7930,7930,0
|
|
20241220,164500,243771160,7930,7930,7930,7930,0
|
|
20241220,164400,243771160,7930,7930,7930,7930,0
|
|
20241220,164300,243771160,7930,7930,7930,7930,0
|
|
20241220,164200,243771160,7930,7930,7930,7930,0
|
|
20241220,164100,243771160,7930,7930,7930,7930,0
|
|
20241220,164000,243771160,7930,7930,7930,7930,0
|
|
20241220,163900,243771160,7930,7930,7930,7930,0
|
|
20241220,163800,243771160,7930,7930,7930,7930,0
|
|
20241220,163700,243771160,7930,7930,7930,7930,0
|
|
20241220,163600,243771160,7930,7930,7930,7930,0
|
|
20241220,163500,243771160,7930,7930,7930,7930,0
|
|
20241220,163400,243771160,7930,7930,7930,7930,0
|
|
20241220,163300,243771160,7930,7930,7930,7930,0
|
|
20241220,163200,243771160,7930,7930,7930,7930,0
|
|
20241220,163100,243771160,7930,7930,7930,7930,267
|
|
20241220,163000,243771160,7930,7930,7930,7930,0
|
|
20241220,162900,243771160,7930,7930,7930,7930,0
|
|
20241220,162800,243771160,7930,7930,7930,7930,0
|
|
20241220,162700,243771160,7930,7930,7930,7930,0
|
|
20241220,162600,243771160,7930,7930,7930,7930,0
|
|
20241220,162500,243771160,7930,7930,7930,7930,0
|
|
20241220,162400,243771160,7930,7930,7930,7930,0
|
|
20241220,162300,243771160,7930,7930,7930,7930,0
|
|
20241220,162200,243771160,7930,7930,7930,7930,0
|
|
20241220,162100,243771160,7930,7930,7930,7930,0
|
|
20241220,162000,243771160,7930,7930,7930,7930,0
|
|
20241220,161900,243771160,7930,7930,7930,7930,0
|
|
20241220,161800,243771160,7930,7930,7930,7930,0
|
|
20241220,161700,243771160,7930,7930,7930,7930,0
|
|
20241220,161600,243771160,7930,7930,7930,7930,0
|
|
20241220,161500,243771160,7930,7930,7930,7930,0
|
|
20241220,161400,243771160,7930,7930,7930,7930,0
|
|
20241220,161300,243771160,7930,7930,7930,7930,0
|
|
20241220,161200,243771160,7930,7930,7930,7930,0
|
|
20241220,161100,243771160,7930,7930,7930,7930,0
|
|
20241220,161000,243771160,7930,7930,7930,7930,0
|
|
20241220,160900,243771160,7930,7930,7930,7930,0
|
|
20241220,160800,243771160,7930,7930,7930,7930,0
|
|
20241220,160700,243771160,7930,7930,7930,7930,0
|
|
20241220,160600,243771160,7930,7930,7930,7930,0
|
|
20241220,160500,243771160,7930,7930,7930,7930,0
|
|
20241220,160400,243771160,7930,7930,7930,7930,0
|
|
20241220,160300,243771160,7930,7930,7930,7930,0
|
|
20241220,160200,243771160,7930,7930,7930,7930,0
|
|
20241220,160100,243771160,7930,7930,7930,7930,267
|
|
20241220,160000,243771160,7930,7930,7930,7930,0
|
|
20241220,155900,243771160,7930,7930,7930,7930,0
|
|
20241220,155800,243771160,7930,7930,7930,7930,0
|
|
20241220,155700,243771160,7930,7930,7930,7930,0
|
|
20241220,155600,243771160,7930,7930,7930,7930,0
|
|
20241220,155500,243771160,7930,7930,7930,7930,0
|
|
20241220,155400,243771160,7930,7930,7930,7930,0
|
|
20241220,155300,243771160,7930,7930,7930,7930,0
|
|
20241220,155200,243771160,7930,7930,7930,7930,0
|
|
20241220,155100,243771160,7930,7930,7930,7930,0
|
|
20241220,155000,243771160,7930,7930,7930,7930,0
|
|
20241220,154900,243771160,7930,7930,7930,7930,0
|
|
20241220,154800,243771160,7930,7930,7930,7930,0
|
|
20241220,154700,243771160,7930,7930,7930,7930,0
|
|
20241220,154600,243771160,7930,7930,7930,7930,0
|
|
20241220,154500,243771160,7930,7930,7930,7930,0
|
|
20241220,154400,243771160,7930,7930,7930,7930,0
|
|
20241220,154300,243771160,7930,7930,7930,7930,0
|
|
20241220,154200,243771160,7930,7930,7930,7930,0
|
|
20241220,154100,243771160,7930,7930,7930,7930,0
|
|
20241220,154000,243771160,7930,7930,7930,7930,0
|
|
20241220,153900,243771160,7930,7930,7930,7930,0
|
|
20241220,153800,243771160,7930,7930,7930,7930,0
|
|
20241220,153700,243771160,7930,7930,7930,7930,0
|
|
20241220,153600,243771160,7930,7930,7930,7930,0
|
|
20241220,153500,243771160,7930,7930,7930,7930,0
|
|
20241220,153400,243771160,7930,7930,7930,7930,0
|
|
20241220,153300,243771160,7930,7930,7930,7930,0
|
|
20241220,153200,243771160,7930,7930,7930,7930,0
|
|
20241220,153100,243771160,7930,7930,7930,7930,267
|
|
20241220,153000,243771160,7930,7930,7930,7930,267
|
|
20241220,152900,241653850,7950,7950,7950,7950,0
|
|
20241220,152800,241653850,7950,7950,7950,7950,0
|
|
20241220,152700,241653850,7950,7950,7950,7950,0
|
|
20241220,152600,241653850,7950,7950,7950,7950,0
|
|
20241220,152500,241653850,7950,7950,7950,7950,0
|
|
20241220,152400,241653850,7950,7950,7950,7950,0
|
|
20241220,152300,241653850,7950,7950,7950,7950,0
|
|
20241220,152200,241653850,7950,7950,7950,7950,0
|
|
20241220,152100,241653850,7950,7950,7950,7950,0
|
|
20241220,152000,241653850,7950,7950,7950,7950,0
|
|
20241220,151900,241653850,7950,7980,8000,7950,59
|
|
20241220,151800,241183140,8000,8000,8000,8000,10
|
|
20241220,151700,241103140,8000,8000,8000,8000,0
|
|
20241220,151600,241103140,8000,8000,8000,8000,50
|
|
20241220,151500,240703140,8010,8010,8010,8010,4
|
|
20241220,151400,240671100,8040,8040,8040,8040,0
|
|
20241220,151300,240671100,8040,8040,8040,8040,0
|
|
20241220,151200,240671100,8040,8040,8040,8040,0
|
|
20241220,151100,240671100,8040,8040,8040,8040,0
|
|
20241220,151000,240671100,8040,8040,8040,8040,1
|
|
20241220,150900,240663060,8040,8040,8040,8040,1
|
|
20241220,150800,240655020,8040,8040,8040,8040,1
|
|
20241220,150700,240646980,7980,7980,7980,7980,0
|
|
20241220,150600,240646980,7980,7980,7980,7980,0
|
|
20241220,150500,240646980,7980,7980,7980,7980,0
|
|
20241220,150400,240646980,7980,7980,7980,7980,0
|
|
20241220,150300,240646980,7980,7980,7980,7980,0
|
|
20241220,150200,240646980,7980,7940,7980,7940,381
|
|
20241220,150100,237614300,7940,7940,7940,7940,0
|
|
20241220,150000,237614300,7940,7940,7940,7940,0
|
|
20241220,145900,237614300,7940,7940,7940,7940,0
|
|
20241220,145800,237614300,7940,7930,7940,7930,59
|
|
20241220,145700,237146180,7940,7940,7940,7940,6
|
|
20241220,145600,237098540,7940,7940,7940,7940,0
|
|
20241220,145500,237098540,7940,7940,7940,7940,9
|
|
20241220,145400,237027080,7980,7980,7980,7980,12
|
|
20241220,145300,236931320,7980,7960,7980,7960,31
|
|
20241220,145200,236684270,7970,7970,7970,7970,0
|
|
20241220,145100,236684270,7970,7970,7970,7970,0
|
|
20241220,145000,236684270,7970,7970,7970,7970,0
|
|
20241220,144900,236684270,7970,7970,7970,7970,1
|
|
20241220,144800,236676300,7970,7970,7970,7970,0
|
|
20241220,144700,236676300,7970,7970,7970,7970,0
|
|
20241220,144600,236676300,7970,7970,7970,7970,0
|
|
20241220,144500,236676300,7970,7960,7970,7960,65
|
|
20241220,144400,236158380,7920,7920,7920,7920,0
|
|
20241220,144300,236158380,7920,7920,7920,7920,0
|
|
20241220,144200,236158380,7920,7920,7920,7920,0
|
|
20241220,144100,236158380,7920,8000,8000,7920,1802
|
|
20241220,144000,221844050,8050,8050,8050,8050,0
|
|
20241220,143900,221844050,8050,8050,8050,8050,0
|
|
20241220,143800,221844050,8050,8050,8050,8050,0
|
|
20241220,143700,221844050,8050,8050,8050,8050,50
|
|
20241220,143600,221441550,8000,8000,8000,8000,796
|
|
20241220,143500,215073550,8000,8000,8000,8000,1558
|
|
20241220,143400,202609550,8000,8080,8080,8000,2179
|
|
20241220,143300,185159160,8100,8100,8100,8100,0
|
|
20241220,143200,185159160,8100,8100,8100,8100,10
|
|
20241220,143100,185078160,8060,8060,8060,8060,0
|
|
20241220,143000,185078160,8060,8060,8060,8060,0
|
|
20241220,142900,185078160,8060,8070,8070,8060,32
|
|
20241220,142800,184820230,8120,8120,8120,8120,0
|
|
20241220,142700,184820230,8120,8120,8120,8120,1
|
|
20241220,142600,184812110,8080,8080,8080,8080,0
|
|
20241220,142500,184812110,8080,8100,8100,8080,3
|
|
20241220,142400,184787840,8100,8120,8120,8100,104
|
|
20241220,142300,183943380,8100,8100,8100,8100,12
|
|
20241220,142200,183846180,8100,8100,8100,8100,2
|
|
20241220,142100,183829980,8060,8080,8080,8060,5
|
|
20241220,142000,183789650,8090,8090,8090,8090,1
|
|
20241220,141900,183781560,8120,8120,8120,8120,0
|
|
20241220,141800,183781560,8120,8120,8120,8120,0
|
|
20241220,141700,183781560,8120,8120,8120,8120,2
|
|
20241220,141600,183765320,8120,8120,8120,8120,0
|
|
20241220,141500,183765320,8120,8120,8120,8120,2
|
|
20241220,141400,183749080,8120,8120,8120,8120,2
|
|
20241220,141300,183732840,8080,8080,8080,8080,0
|
|
20241220,141200,183732840,8080,8080,8080,8080,0
|
|
20241220,141100,183732840,8080,8080,8080,8080,0
|
|
20241220,141000,183732840,8080,8080,8080,8080,0
|
|
20241220,140900,183732840,8080,8080,8080,8080,33
|
|
20241220,140800,183466200,8090,8090,8090,8090,0
|
|
20241220,140700,183466200,8090,8090,8090,8090,10
|
|
20241220,140600,183385300,8090,8090,8090,8090,0
|
|
20241220,140500,183385300,8090,8090,8090,8090,9
|
|
20241220,140400,183312490,8090,8090,8090,8090,1
|
|
20241220,140300,183304400,8110,8110,8110,8110,0
|
|
20241220,140200,183304400,8110,8100,8110,8100,2
|
|
20241220,140100,183288190,8060,8060,8060,8060,0
|
|
20241220,140000,183288190,8060,8120,8120,8060,43
|
|
20241220,135900,182940090,8130,8130,8130,8130,1
|
|
20241220,135800,182931960,8140,8140,8140,8140,0
|
|
20241220,135700,182931960,8140,8130,8140,8130,6
|
|
20241220,135600,182883130,8120,8120,8120,8120,0
|
|
20241220,135500,182883130,8120,8120,8120,8120,55
|
|
20241220,135400,182436530,8120,8120,8120,8120,0
|
|
20241220,135300,182436530,8120,8120,8120,8120,0
|
|
20241220,135200,182436530,8120,8120,8120,8120,1
|
|
20241220,135100,182428410,8130,8130,8130,8130,0
|
|
20241220,135000,182428410,8130,8130,8130,8130,1
|
|
20241220,134900,182420280,8150,8150,8150,8150,0
|
|
20241220,134800,182420280,8150,8150,8150,8150,0
|
|
20241220,134700,182420280,8150,8150,8150,8150,0
|
|
20241220,134600,182420280,8150,8150,8150,8150,0
|
|
20241220,134500,182420280,8150,8150,8150,8150,0
|
|
20241220,134400,182420280,8150,8150,8150,8150,0
|
|
20241220,134300,182420280,8150,8150,8150,8150,0
|
|
20241220,134200,182420280,8150,8150,8150,8150,0
|
|
20241220,134100,182420280,8150,8150,8150,8150,2
|
|
20241220,134000,182403980,8140,8140,8140,8140,0
|
|
20241220,133900,182403980,8140,8140,8140,8140,1
|
|
20241220,133800,182395840,8110,8110,8110,8110,0
|
|
20241220,133700,182395840,8110,8110,8110,8110,68
|
|
20241220,133600,181844360,8130,8130,8130,8130,0
|
|
20241220,133500,181844360,8130,8130,8130,8130,9
|
|
20241220,133400,181771190,8110,8110,8110,8110,0
|
|
20241220,133300,181771190,8110,8110,8110,8070,163
|
|
20241220,133200,180449420,8110,8110,8110,8110,3
|
|
20241220,133100,180425090,8120,8120,8120,8120,20
|
|
20241220,133000,180262690,8140,8140,8140,8140,1
|
|
20241220,132900,180254550,8130,8110,8130,8110,2
|
|
20241220,132800,180238310,8080,8100,8100,8080,1121
|
|
20241220,132700,171170280,8100,8110,8170,8100,252
|
|
20241220,132600,169127500,8170,8170,8170,8170,0
|
|
20241220,132500,169127500,8170,8170,8170,8170,0
|
|
20241220,132400,169127500,8170,8170,8170,8170,0
|
|
20241220,132300,169127500,8170,8170,8170,8170,0
|
|
20241220,132200,169127500,8170,8140,8170,8140,234
|
|
20241220,132100,167218900,8120,8180,8180,8120,2276
|
|
20241220,132000,148680990,8220,8220,8220,8220,0
|
|
20241220,131900,148680990,8220,8220,8220,8220,1
|
|
20241220,131800,148672770,8220,8220,8220,8220,20
|
|
20241220,131700,148508370,8220,8220,8220,8220,0
|
|
20241220,131600,148508370,8220,8220,8220,8220,0
|
|
20241220,131500,148508370,8220,8220,8220,8220,0
|
|
20241220,131400,148508370,8220,8220,8220,8220,0
|
|
20241220,131300,148508370,8220,8220,8220,8220,0
|
|
20241220,131200,148508370,8220,8210,8220,8210,9
|
|
20241220,131100,148434470,8210,8210,8210,8210,1
|
|
20241220,131000,148426260,8220,8220,8220,8220,0
|
|
20241220,130900,148426260,8220,8220,8220,8220,0
|
|
20241220,130800,148426260,8220,8220,8220,8220,0
|
|
20241220,130700,148426260,8220,8220,8220,8220,0
|
|
20241220,130600,148426260,8220,8220,8220,8220,0
|
|
20241220,130500,148426260,8220,8220,8220,8220,2
|
|
20241220,130400,148409820,8220,8220,8220,8220,0
|
|
20241220,130300,148409820,8220,8220,8220,8220,20
|
|
20241220,130200,148245420,8180,8180,8180,8180,0
|
|
20241220,130100,148245420,8180,8180,8180,8180,0
|
|
20241220,130000,148245420,8180,8180,8180,8180,11
|
|
20241220,125900,148155440,8180,8180,8180,8180,0
|
|
20241220,125800,148155440,8180,8180,8180,8180,0
|
|
20241220,125700,148155440,8180,8180,8180,8180,0
|
|
20241220,125600,148155440,8180,8180,8180,8180,0
|
|
20241220,125500,148155440,8180,8180,8180,8180,0
|
|
20241220,125400,148155440,8180,8180,8180,8180,0
|
|
20241220,125300,148155440,8180,8180,8180,8180,0
|
|
20241220,125200,148155440,8180,8180,8180,8180,0
|
|
20241220,125100,148155440,8180,8180,8180,8180,0
|
|
20241220,125000,148155440,8180,8180,8180,8180,0
|
|
20241220,124900,148155440,8180,8180,8180,8180,0
|
|
20241220,124800,148155440,8180,8180,8180,8180,0
|
|
20241220,124700,148155440,8180,8180,8180,8180,1
|
|
20241220,124600,148147260,8180,8180,8180,8180,0
|
|
20241220,124500,148147260,8180,8180,8180,8180,0
|
|
20241220,124400,148147260,8180,8180,8180,8180,2
|
|
20241220,124300,148130900,8180,8180,8180,8180,0
|
|
20241220,124200,148130900,8180,8180,8180,8180,4
|
|
20241220,124100,148098180,8220,8220,8220,8220,8
|
|
20241220,124000,148032420,8220,8220,8220,8220,0
|
|
20241220,123900,148032420,8220,8220,8220,8220,0
|
|
20241220,123800,148032420,8220,8220,8220,8220,0
|
|
20241220,123700,148032420,8220,8180,8220,8180,5
|
|
20241220,123600,147991440,8220,8220,8220,8220,0
|
|
20241220,123500,147991440,8220,8220,8220,8220,0
|
|
20241220,123400,147991440,8220,8220,8220,8220,0
|
|
20241220,123300,147991440,8220,8220,8220,8220,0
|
|
20241220,123200,147991440,8220,8220,8220,8220,40
|
|
20241220,123100,147662640,8170,8170,8170,8170,0
|
|
20241220,123000,147662640,8170,8170,8170,8170,0
|
|
20241220,122900,147662640,8170,8170,8170,8170,0
|
|
20241220,122800,147662640,8170,8170,8170,8170,0
|
|
20241220,122700,147662640,8170,8170,8170,8170,0
|
|
20241220,122600,147662640,8170,8170,8170,8170,31
|
|
20241220,122500,147409370,8170,8170,8170,8170,0
|
|
20241220,122400,147409370,8170,8170,8170,8170,0
|
|
20241220,122300,147409370,8170,8170,8170,8170,0
|
|
20241220,122200,147409370,8170,8200,8200,8170,200
|
|
20241220,122100,145773770,8200,8200,8200,8200,0
|
|
20241220,122000,145773770,8200,8200,8200,8200,5
|
|
20241220,121900,145732770,8290,8290,8290,8290,0
|
|
20241220,121800,145732770,8290,8290,8290,8290,0
|
|
20241220,121700,145732770,8290,8290,8290,8290,1
|
|
20241220,121600,145724480,8300,8300,8300,8300,0
|
|
20241220,121500,145724480,8300,8300,8300,8300,2
|
|
20241220,121400,145707880,8300,8300,8300,8300,1
|
|
20241220,121300,145699580,8300,8300,8300,8300,0
|
|
20241220,121200,145699580,8300,8300,8300,8300,1
|
|
20241220,121100,145691280,8180,8240,8240,8180,122
|
|
20241220,121000,144690110,8240,8240,8240,8240,0
|
|
20241220,120900,144690110,8240,8240,8240,8240,81
|
|
20241220,120800,144022670,8240,8240,8240,8240,16
|
|
20241220,120700,143890830,8240,8240,8240,8240,171
|
|
20241220,120600,142481790,8240,8340,8340,8240,11
|
|
20241220,120500,142390150,8340,8340,8340,8340,19
|
|
20241220,120400,142231690,8340,8340,8340,8340,10
|
|
20241220,120300,142148290,8400,8400,8400,8400,0
|
|
20241220,120200,142148290,8400,8400,8400,8400,0
|
|
20241220,120100,142148290,8400,8290,8400,8290,600
|
|
20241220,120000,137118180,8210,8230,8230,8210,235
|
|
20241220,115900,135187260,8230,8230,8230,8230,1
|
|
20241220,115800,135179030,8390,8390,8390,8390,1
|
|
20241220,115700,135170640,8410,8180,8430,8180,668
|
|
20241220,115600,129639440,8150,8150,8150,8150,0
|
|
20241220,115500,129639440,8150,8150,8150,8150,12
|
|
20241220,115400,129541640,8150,8140,8150,8140,239
|
|
20241220,115300,127596090,8140,8140,8140,8140,0
|
|
20241220,115200,127596090,8140,8170,8170,8140,175
|
|
20241220,115100,126169890,8150,8150,8150,8150,0
|
|
20241220,115000,126169890,8150,8150,8150,8150,0
|
|
20241220,114900,126169890,8150,8150,8150,8150,0
|
|
20241220,114800,126169890,8150,8150,8150,8150,0
|
|
20241220,114700,126169890,8150,8150,8150,8150,78
|
|
20241220,114600,125534190,8150,8150,8150,8150,0
|
|
20241220,114500,125534190,8150,8190,8190,8150,111
|
|
20241220,114400,124628930,8170,8170,8170,8170,0
|
|
20241220,114300,124628930,8170,8180,8180,8170,20
|
|
20241220,114200,124465500,8190,8190,8190,8190,5
|
|
20241220,114100,124424550,8210,8210,8210,8210,2
|
|
20241220,114000,124408130,8190,8200,8200,8190,141
|
|
20241220,113900,123251970,8200,8170,8200,8170,7
|
|
20241220,113800,123194690,8170,8170,8200,8170,193
|
|
20241220,113700,121617760,8170,8170,8170,8170,42
|
|
20241220,113600,121274620,8170,8240,8240,8160,335
|
|
20241220,113500,118537780,8240,8240,8240,8240,3
|
|
20241220,113400,118513060,8240,8240,8240,8240,1
|
|
20241220,113300,118504820,8240,8240,8240,8240,5
|
|
20241220,113200,118463620,8250,8250,8250,8250,3
|
|
20241220,113100,118438870,8220,8230,8230,8220,83
|
|
20241220,113000,117756360,8230,8230,8230,8230,0
|
|
20241220,112900,117756360,8230,8230,8230,8230,102
|
|
20241220,112800,116916900,8230,8220,8230,8220,353
|
|
20241220,112700,114012790,8220,8210,8220,8210,2
|
|
20241220,112600,113996360,8220,8210,8230,8210,147
|
|
20241220,112500,112788950,8210,8170,8210,8150,166
|
|
20241220,112400,111433670,8200,8170,8200,8170,198
|
|
20241220,112300,109815800,8200,8210,8210,8170,636
|
|
20241220,112200,104603960,8210,8220,8230,8180,430
|
|
20241220,112100,101082800,8260,8370,8380,8260,757
|
|
20241220,112000,94805650,8380,8370,8440,8320,1144
|
|
20241220,111900,85206480,8370,8310,8540,8310,2777
|
|
20241220,111800,61848390,8680,8680,8680,8680,0
|
|
20241220,111700,61848390,8680,8210,8680,8210,1668
|
|
20241220,111600,47882190,8200,8180,8200,8180,378
|
|
20241220,111500,44784150,8170,8160,8170,8160,119
|
|
20241220,111400,43812190,8150,8150,8150,8150,69
|
|
20241220,111300,43249840,8140,8150,8150,8140,16
|
|
20241220,111200,43119500,8140,8140,8140,8140,0
|
|
20241220,111100,43119500,8140,8140,8140,8140,0
|
|
20241220,111000,43119500,8140,8140,8140,8140,72
|
|
20241220,110900,42533420,8090,8090,8090,8090,0
|
|
20241220,110800,42533420,8090,8090,8090,8090,5
|
|
20241220,110700,42492970,8090,8090,8090,8090,0
|
|
20241220,110600,42492970,8090,8090,8090,8090,0
|
|
20241220,110500,42492970,8090,8090,8090,8090,10
|
|
20241220,110400,42412070,8090,8090,8090,8090,0
|
|
20241220,110300,42412070,8090,8090,8090,8090,0
|
|
20241220,110200,42412070,8090,8090,8090,8090,0
|
|
20241220,110100,42412070,8090,8130,8130,8090,293
|
|
20241220,110000,40040980,8130,8130,8130,8130,4
|
|
20241220,105900,40008460,8130,8130,8130,8130,0
|
|
20241220,105800,40008460,8130,8130,8130,8130,0
|
|
20241220,105700,40008460,8130,8130,8130,8130,0
|
|
20241220,105600,40008460,8130,8130,8130,8130,0
|
|
20241220,105500,40008460,8130,8130,8130,8130,0
|
|
20241220,105400,40008460,8130,8130,8130,8130,1
|
|
20241220,105300,40000330,8130,8140,8140,8130,149
|
|
20241220,105200,38788790,8140,8140,8140,8140,0
|
|
20241220,105100,38788790,8140,8140,8140,8140,0
|
|
20241220,105000,38788790,8140,8140,8140,8140,0
|
|
20241220,104900,38788790,8140,8140,8140,8140,103
|
|
20241220,104800,37950370,8160,8160,8160,8160,0
|
|
20241220,104700,37950370,8160,8160,8160,8160,0
|
|
20241220,104600,37950370,8160,8160,8160,8160,0
|
|
20241220,104500,37950370,8160,8160,8160,8160,0
|
|
20241220,104400,37950370,8160,8160,8160,8160,18
|
|
20241220,104300,37803490,8130,8130,8130,8130,0
|
|
20241220,104200,37803490,8130,8130,8130,8130,0
|
|
20241220,104100,37803490,8130,8160,8160,8130,40
|
|
20241220,104000,37477390,8160,8160,8160,8160,24
|
|
20241220,103900,37281550,8160,8160,8160,8160,28
|
|
20241220,103800,37053070,8160,8160,8160,8160,0
|
|
20241220,103700,37053070,8160,8160,8160,8160,445
|
|
20241220,103600,33421870,8160,8160,8160,8160,11
|
|
20241220,103500,33332110,8140,8140,8140,8140,10
|
|
20241220,103400,33250710,8140,8140,8150,8140,119
|
|
20241220,103300,32281270,8140,8140,8140,8140,0
|
|
20241220,103200,32281270,8140,8140,8140,8140,0
|
|
20241220,103100,32281270,8140,8140,8140,8140,23
|
|
20241220,103000,32094050,8130,8130,8130,8130,7
|
|
20241220,102900,32037140,8120,8120,8120,8120,1
|
|
20241220,102800,32029020,8120,8120,8120,8120,0
|
|
20241220,102700,32029020,8120,8120,8120,8120,36
|
|
20241220,102600,31736700,8110,8110,8110,8110,8
|
|
20241220,102500,31671820,8130,8130,8130,8130,1
|
|
20241220,102400,31663690,8130,8130,8130,8130,1
|
|
20241220,102300,31655560,8090,8130,8130,8090,8
|
|
20241220,102200,31590800,8120,8140,8140,8120,290
|
|
20241220,102100,29234630,8150,8140,8150,8140,107
|
|
20241220,102000,28362600,8120,8120,8120,8120,0
|
|
20241220,101900,28362600,8120,8120,8120,8120,0
|
|
20241220,101800,28362600,8120,8110,8120,8110,202
|
|
20241220,101700,26723110,8080,8080,8080,8080,243
|
|
20241220,101600,24759670,8080,8060,8080,8060,125
|
|
20241220,101500,23751590,8020,8060,8060,8020,34
|
|
20241220,101400,23478350,8060,8060,8060,8060,0
|
|
20241220,101300,23478350,8060,8060,8060,8060,3
|
|
20241220,101200,23454170,8050,8050,8050,8050,0
|
|
20241220,101100,23454170,8050,8050,8050,8050,0
|
|
20241220,101000,23454170,8050,8050,8050,8050,89
|
|
20241220,100900,22737720,8040,8040,8040,8040,0
|
|
20241220,100800,22737720,8040,8040,8040,8040,668
|
|
20241220,100700,17367000,8040,8030,8040,8030,175
|
|
20241220,100600,15960590,8020,8020,8020,8020,0
|
|
20241220,100500,15960590,8020,8020,8020,8020,0
|
|
20241220,100400,15960590,8020,8020,8020,8020,0
|
|
20241220,100300,15960590,8020,8020,8020,8020,3
|
|
20241220,100200,15936530,8020,8020,8020,8020,0
|
|
20241220,100100,15936530,8020,8020,8020,8020,0
|
|
20241220,100000,15936530,8020,8020,8020,8020,0
|
|
20241220,095900,15936530,8020,8020,8020,8020,7
|
|
20241220,095800,15880390,8020,8020,8020,8020,0
|
|
20241220,095700,15880390,8020,8020,8020,8020,0
|
|
20241220,095600,15880390,8020,8020,8020,8020,0
|
|
20241220,095500,15880390,8020,8020,8020,8020,0
|
|
20241220,095400,15880390,8020,8020,8020,8020,0
|
|
20241220,095300,15880390,8020,8020,8020,8020,0
|
|
20241220,095200,15880390,8020,8020,8020,8020,0
|
|
20241220,095100,15880390,8020,8020,8020,8020,0
|
|
20241220,095000,15880390,8020,8020,8020,8020,10
|
|
20241220,094900,15800190,8010,8010,8010,8010,0
|
|
20241220,094800,15800190,8010,8040,8040,8010,72
|
|
20241220,094700,15221610,8040,8040,8040,8040,0
|
|
20241220,094600,15221610,8040,8040,8040,8040,0
|
|
20241220,094500,15221610,8040,8030,8040,8030,2
|
|
20241220,094400,15205540,8010,8010,8010,8010,0
|
|
20241220,094300,15205540,8010,8010,8010,8010,284
|
|
20241220,094200,12930700,8010,8010,8010,8010,0
|
|
20241220,094100,12930700,8010,8010,8010,8010,64
|
|
20241220,094000,12418060,8010,8010,8010,8010,0
|
|
20241220,093900,12418060,8010,8010,8010,8010,0
|
|
20241220,093800,12418060,8010,8010,8010,8010,0
|
|
20241220,093700,12418060,8010,8010,8010,8010,100
|
|
20241220,093600,11617060,8010,8010,8010,8010,0
|
|
20241220,093500,11617060,8010,8010,8010,8010,59
|
|
20241220,093400,11144470,8010,8010,8010,8010,43
|
|
20241220,093300,10800040,8010,8010,8010,8010,60
|
|
20241220,093200,10319440,8020,8020,8020,8020,74
|
|
20241220,093100,9725960,8020,8020,8020,8020,0
|
|
20241220,093000,9725960,8020,8020,8020,8020,0
|
|
20241220,092900,9725960,8020,8020,8020,8020,0
|
|
20241220,092800,9725960,8020,8020,8020,8020,0
|
|
20241220,092700,9725960,8020,8020,8020,8020,0
|
|
20241220,092600,9725960,8020,8020,8020,8020,88
|
|
20241220,092500,9020200,8080,8080,8080,8080,0
|
|
20241220,092400,9020200,8080,8080,8080,8080,0
|
|
20241220,092300,9020200,8080,8080,8080,8080,0
|
|
20241220,092200,9020200,8080,8080,8080,8080,3
|
|
20241220,092100,8995960,8010,8020,8020,8010,10
|
|
20241220,092000,8915770,8010,8010,8010,8010,98
|
|
20241220,091900,8130790,8000,8000,8000,8000,20
|
|
20241220,091800,7970790,8000,8000,8000,8000,0
|
|
20241220,091700,7970790,8000,7990,8000,7990,89
|
|
20241220,091600,7259450,7990,7990,7990,7990,2
|
|
20241220,091500,7243470,7990,7990,7990,7990,7
|
|
20241220,091400,7187540,7940,7940,7940,7940,0
|
|
20241220,091300,7187540,7940,7940,7940,7940,0
|
|
20241220,091200,7187540,7940,7940,7940,7940,0
|
|
20241220,091100,7187540,7940,7940,7940,7940,2
|
|
20241220,091000,7171660,7940,7940,7940,7940,13
|
|
20241220,090900,7068440,7940,7940,7940,7940,133
|
|
20241220,090800,6012420,7990,7990,7990,7990,0
|
|
20241220,090700,6012420,7990,7990,7990,7990,8
|
|
20241220,090600,5948500,7930,7930,7930,7930,0
|
|
20241220,090500,5948500,7930,7930,7930,7930,110
|
|
20241220,090400,5076200,7930,7930,7930,7930,1
|
|
20241220,090300,5068270,7940,7940,7940,7940,3
|
|
20241220,090200,5044450,7930,7920,7930,7920,141
|
|
20241220,090100,3926580,7900,7920,7920,7900,186
|
|
20241220,090000,2456940,7920,7900,7920,7900,311
|