588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,184500,1135197020,15300,15300,15300,15300,2558
|
|
20241230,184400,1135197020,15300,15300,15300,15300,0
|
|
20241230,184300,1135197020,15300,15300,15300,15300,0
|
|
20241230,184200,1135197020,15300,15300,15300,15300,0
|
|
20241230,184100,1135197020,15300,15300,15300,15300,0
|
|
20241230,184000,1135197020,15300,15300,15300,15300,0
|
|
20241230,183900,1135197020,15300,15300,15300,15300,0
|
|
20241230,183800,1135197020,15300,15300,15300,15300,0
|
|
20241230,183700,1135197020,15300,15300,15300,15300,0
|
|
20241230,183600,1135197020,15300,15300,15300,15300,0
|
|
20241230,183500,1135197020,15300,15300,15300,15300,0
|
|
20241230,183400,1135197020,15300,15300,15300,15300,0
|
|
20241230,183300,1135197020,15300,15300,15300,15300,0
|
|
20241230,183200,1135197020,15300,15300,15300,15300,0
|
|
20241230,183100,1135197020,15300,15300,15300,15300,0
|
|
20241230,183000,1135197020,15300,15300,15300,15300,0
|
|
20241230,182900,1135197020,15300,15300,15300,15300,0
|
|
20241230,182800,1135197020,15300,15300,15300,15300,0
|
|
20241230,182700,1135197020,15300,15300,15300,15300,0
|
|
20241230,182600,1135197020,15300,15300,15300,15300,0
|
|
20241230,182500,1135197020,15300,15300,15300,15300,0
|
|
20241230,182400,1135197020,15300,15300,15300,15300,0
|
|
20241230,182300,1135197020,15300,15300,15300,15300,0
|
|
20241230,182200,1135197020,15300,15300,15300,15300,0
|
|
20241230,182100,1135197020,15300,15300,15300,15300,0
|
|
20241230,182000,1135197020,15300,15300,15300,15300,0
|
|
20241230,181900,1135197020,15300,15300,15300,15300,0
|
|
20241230,181800,1135197020,15300,15300,15300,15300,0
|
|
20241230,181700,1135197020,15300,15300,15300,15300,0
|
|
20241230,181600,1135197020,15300,15300,15300,15300,0
|
|
20241230,181500,1135197020,15300,15300,15300,15300,2558
|
|
20241230,181400,1135197020,15300,15300,15300,15300,0
|
|
20241230,181300,1135197020,15300,15300,15300,15300,0
|
|
20241230,181200,1135197020,15300,15300,15300,15300,0
|
|
20241230,181100,1135197020,15300,15300,15300,15300,0
|
|
20241230,181000,1135197020,15300,15300,15300,15300,0
|
|
20241230,180900,1135197020,15300,15300,15300,15300,0
|
|
20241230,180800,1135197020,15300,15300,15300,15300,0
|
|
20241230,180700,1135197020,15300,15300,15300,15300,0
|
|
20241230,180600,1135197020,15300,15300,15300,15300,0
|
|
20241230,180500,1135197020,15300,15300,15300,15300,0
|
|
20241230,180400,1135197020,15300,15300,15300,15300,0
|
|
20241230,180300,1135197020,15300,15300,15300,15300,0
|
|
20241230,180200,1135197020,15300,15300,15300,15300,0
|
|
20241230,180100,1135197020,15300,15300,15300,15300,0
|
|
20241230,180000,1135197020,15300,15300,15300,15300,0
|
|
20241230,175900,1135197020,15300,15300,15300,15300,0
|
|
20241230,175800,1135197020,15300,15300,15300,15300,0
|
|
20241230,175700,1135197020,15300,15300,15300,15300,0
|
|
20241230,175600,1135197020,15300,15300,15300,15300,0
|
|
20241230,175500,1135197020,15300,15300,15300,15300,0
|
|
20241230,175400,1135197020,15300,15300,15300,15300,0
|
|
20241230,175300,1135197020,15300,15300,15300,15300,0
|
|
20241230,175200,1135197020,15300,15300,15300,15300,0
|
|
20241230,175100,1135197020,15300,15300,15300,15300,0
|
|
20241230,175000,1135197020,15300,15300,15300,15300,0
|
|
20241230,174900,1135197020,15300,15300,15300,15300,0
|
|
20241230,174800,1135197020,15300,15300,15300,15300,0
|
|
20241230,174700,1135197020,15300,15300,15300,15300,0
|
|
20241230,174600,1135197020,15300,15300,15300,15300,0
|
|
20241230,174500,1135197020,15300,15300,15300,15300,2558
|
|
20241230,174400,1135197020,15300,15300,15300,15300,0
|
|
20241230,174300,1135197020,15300,15300,15300,15300,0
|
|
20241230,174200,1135197020,15300,15300,15300,15300,0
|
|
20241230,174100,1135197020,15300,15300,15300,15300,0
|
|
20241230,174000,1135197020,15300,15300,15300,15300,0
|
|
20241230,173900,1135197020,15300,15300,15300,15300,0
|
|
20241230,173800,1135197020,15300,15300,15300,15300,0
|
|
20241230,173700,1135197020,15300,15300,15300,15300,0
|
|
20241230,173600,1135197020,15300,15300,15300,15300,0
|
|
20241230,173500,1135197020,15300,15300,15300,15300,0
|
|
20241230,173400,1135197020,15300,15300,15300,15300,0
|
|
20241230,173300,1135197020,15300,15300,15300,15300,0
|
|
20241230,173200,1135197020,15300,15300,15300,15300,0
|
|
20241230,173100,1135197020,15300,15300,15300,15300,0
|
|
20241230,173000,1135197020,15300,15300,15300,15300,0
|
|
20241230,172900,1135197020,15300,15300,15300,15300,0
|
|
20241230,172800,1135197020,15300,15300,15300,15300,0
|
|
20241230,172700,1135197020,15300,15300,15300,15300,0
|
|
20241230,172600,1135197020,15300,15300,15300,15300,0
|
|
20241230,172500,1135197020,15300,15300,15300,15300,0
|
|
20241230,172400,1135197020,15300,15300,15300,15300,0
|
|
20241230,172300,1135197020,15300,15300,15300,15300,0
|
|
20241230,172200,1135197020,15300,15300,15300,15300,0
|
|
20241230,172100,1135197020,15300,15300,15300,15300,0
|
|
20241230,172000,1135197020,15300,15300,15300,15300,0
|
|
20241230,171900,1135197020,15300,15300,15300,15300,0
|
|
20241230,171800,1135197020,15300,15300,15300,15300,0
|
|
20241230,171700,1135197020,15300,15300,15300,15300,0
|
|
20241230,171600,1135197020,15300,15300,15300,15300,0
|
|
20241230,171500,1135197020,15300,15300,15300,15300,2558
|
|
20241230,171400,1135197020,15300,15300,15300,15300,0
|
|
20241230,171300,1135197020,15300,15300,15300,15300,0
|
|
20241230,171200,1135197020,15300,15300,15300,15300,0
|
|
20241230,171100,1135197020,15300,15300,15300,15300,0
|
|
20241230,171000,1135197020,15300,15300,15300,15300,0
|
|
20241230,170900,1135197020,15300,15300,15300,15300,0
|
|
20241230,170800,1135197020,15300,15300,15300,15300,0
|
|
20241230,170700,1135197020,15300,15300,15300,15300,0
|
|
20241230,170600,1135197020,15300,15300,15300,15300,0
|
|
20241230,170500,1135197020,15300,15300,15300,15300,0
|
|
20241230,170400,1135197020,15300,15300,15300,15300,0
|
|
20241230,170300,1135197020,15300,15300,15300,15300,0
|
|
20241230,170200,1135197020,15300,15300,15300,15300,0
|
|
20241230,170100,1135197020,15300,15300,15300,15300,0
|
|
20241230,170000,1135197020,15300,15300,15300,15300,0
|
|
20241230,165900,1135197020,15300,15300,15300,15300,0
|
|
20241230,165800,1135197020,15300,15300,15300,15300,0
|
|
20241230,165700,1135197020,15300,15300,15300,15300,0
|
|
20241230,165600,1135197020,15300,15300,15300,15300,0
|
|
20241230,165500,1135197020,15300,15300,15300,15300,0
|
|
20241230,165400,1135197020,15300,15300,15300,15300,0
|
|
20241230,165300,1135197020,15300,15300,15300,15300,0
|
|
20241230,165200,1135197020,15300,15300,15300,15300,0
|
|
20241230,165100,1135197020,15300,15300,15300,15300,0
|
|
20241230,165000,1135197020,15300,15300,15300,15300,0
|
|
20241230,164900,1135197020,15300,15300,15300,15300,0
|
|
20241230,164800,1135197020,15300,15300,15300,15300,0
|
|
20241230,164700,1135197020,15300,15300,15300,15300,0
|
|
20241230,164600,1135197020,15300,15300,15300,15300,0
|
|
20241230,164500,1135197020,15300,15300,15300,15300,2558
|
|
20241230,164400,1135197020,15300,15300,15300,15300,0
|
|
20241230,164300,1135197020,15300,15300,15300,15300,0
|
|
20241230,164200,1135197020,15300,15300,15300,15300,0
|
|
20241230,164100,1135197020,15300,15300,15300,15300,0
|
|
20241230,164000,1135197020,15300,15300,15300,15300,0
|
|
20241230,163900,1135197020,15300,15300,15300,15300,0
|
|
20241230,163800,1135197020,15300,15300,15300,15300,0
|
|
20241230,163700,1135197020,15300,15300,15300,15300,0
|
|
20241230,163600,1135197020,15300,15300,15300,15300,0
|
|
20241230,163500,1135197020,15300,15300,15300,15300,0
|
|
20241230,163400,1135197020,15300,15300,15300,15300,0
|
|
20241230,163300,1135197020,15300,15300,15300,15300,0
|
|
20241230,163200,1135197020,15300,15300,15300,15300,0
|
|
20241230,163100,1135197020,15300,15300,15300,15300,0
|
|
20241230,163000,1135197020,15300,15300,15300,15300,0
|
|
20241230,162900,1135197020,15300,15300,15300,15300,0
|
|
20241230,162800,1135197020,15300,15300,15300,15300,0
|
|
20241230,162700,1135197020,15300,15300,15300,15300,0
|
|
20241230,162600,1135197020,15300,15300,15300,15300,0
|
|
20241230,162500,1135197020,15300,15300,15300,15300,0
|
|
20241230,162400,1135197020,15300,15300,15300,15300,0
|
|
20241230,162300,1135197020,15300,15300,15300,15300,0
|
|
20241230,162200,1135197020,15300,15300,15300,15300,0
|
|
20241230,162100,1135197020,15300,15300,15300,15300,0
|
|
20241230,162000,1135197020,15300,15300,15300,15300,0
|
|
20241230,161900,1135197020,15300,15300,15300,15300,0
|
|
20241230,161800,1135197020,15300,15300,15300,15300,0
|
|
20241230,161700,1135197020,15300,15300,15300,15300,0
|
|
20241230,161600,1135197020,15300,15300,15300,15300,0
|
|
20241230,161500,1135197020,15300,15300,15300,15300,2558
|
|
20241230,161400,1135197020,15300,15300,15300,15300,0
|
|
20241230,161300,1135197020,15300,15300,15300,15300,0
|
|
20241230,161200,1135197020,15300,15300,15300,15300,0
|
|
20241230,161100,1135197020,15300,15300,15300,15300,0
|
|
20241230,161000,1135197020,15300,15300,15300,15300,0
|
|
20241230,160900,1135197020,15300,15300,15300,15300,0
|
|
20241230,160800,1135197020,15300,15300,15300,15300,0
|
|
20241230,160700,1135197020,15300,15300,15300,15300,0
|
|
20241230,160600,1135197020,15300,15300,15300,15300,0
|
|
20241230,160500,1135197020,15300,15300,15300,15300,0
|
|
20241230,160400,1135197020,15300,15300,15300,15300,0
|
|
20241230,160300,1135197020,15300,15300,15300,15300,0
|
|
20241230,160200,1135197020,15300,15300,15300,15300,0
|
|
20241230,160100,1135197020,15300,15300,15300,15300,0
|
|
20241230,160000,1135197020,15300,15300,15300,15300,0
|
|
20241230,155900,1135197020,15300,15300,15300,15300,0
|
|
20241230,155800,1135197020,15300,15300,15300,15300,0
|
|
20241230,155700,1135197020,15300,15300,15300,15300,0
|
|
20241230,155600,1135197020,15300,15300,15300,15300,0
|
|
20241230,155500,1135197020,15300,15300,15300,15300,0
|
|
20241230,155400,1135197020,15300,15300,15300,15300,0
|
|
20241230,155300,1135197020,15300,15300,15300,15300,0
|
|
20241230,155200,1135197020,15300,15300,15300,15300,0
|
|
20241230,155100,1135197020,15300,15300,15300,15300,0
|
|
20241230,155000,1135197020,15300,15300,15300,15300,0
|
|
20241230,154900,1135197020,15300,15300,15300,15300,0
|
|
20241230,154800,1135197020,15300,15300,15300,15300,0
|
|
20241230,154700,1135197020,15300,15300,15300,15300,0
|
|
20241230,154600,1135197020,15300,15300,15300,15300,0
|
|
20241230,154500,1135197020,15300,15300,15300,15300,2558
|
|
20241230,154400,1135197020,15300,15300,15300,15300,0
|
|
20241230,154300,1135197020,15300,15300,15300,15300,0
|
|
20241230,154200,1135197020,15300,15300,15300,15300,0
|
|
20241230,154100,1135197020,15300,15300,15300,15300,0
|
|
20241230,154000,1135197020,15300,15300,15300,15300,0
|
|
20241230,153900,1135197020,15300,15300,15300,15300,0
|
|
20241230,153800,1135197020,15300,15300,15300,15300,0
|
|
20241230,153700,1135197020,15300,15300,15300,15300,0
|
|
20241230,153600,1135197020,15300,15300,15300,15300,0
|
|
20241230,153500,1135197020,15300,15300,15300,15300,0
|
|
20241230,153400,1135197020,15300,15300,15300,15300,0
|
|
20241230,153300,1135197020,15300,15300,15300,15300,0
|
|
20241230,153200,1135197020,15300,15300,15300,15300,0
|
|
20241230,153100,1135197020,15300,15300,15300,15300,0
|
|
20241230,153000,1135197020,15300,15300,15300,15300,2558
|
|
20241230,152900,1096059620,15370,15370,15370,15370,0
|
|
20241230,152800,1096059620,15370,15370,15370,15370,0
|
|
20241230,152700,1096059620,15370,15370,15370,15370,0
|
|
20241230,152600,1096059620,15370,15370,15370,15370,0
|
|
20241230,152500,1096059620,15370,15370,15370,15370,0
|
|
20241230,152400,1096059620,15370,15370,15370,15370,0
|
|
20241230,152300,1096059620,15370,15370,15370,15370,0
|
|
20241230,152200,1096059620,15370,15370,15370,15370,0
|
|
20241230,152100,1096059620,15370,15370,15370,15370,0
|
|
20241230,152000,1096059620,15370,15370,15370,15370,0
|
|
20241230,151900,1096059620,15370,15340,15370,15310,454
|
|
20241230,151800,1089103080,15330,15320,15330,15320,71
|
|
20241230,151700,1088014660,15310,15320,15320,15300,545
|
|
20241230,151600,1079670940,15320,15320,15330,15320,16
|
|
20241230,151500,1079425800,15320,15330,15340,15320,707
|
|
20241230,151400,1068587850,15330,15330,15340,15300,588
|
|
20241230,151300,1059587340,15310,15330,15340,15310,635
|
|
20241230,151200,1049853610,15330,15330,15330,15320,34
|
|
20241230,151100,1049332410,15370,15360,15370,15360,23
|
|
20241230,151000,1048978910,15320,15340,15340,15320,129
|
|
20241230,150900,1047001880,15370,15330,15370,15330,8
|
|
20241230,150800,1046879120,15320,15330,15330,15310,690
|
|
20241230,150700,1036307990,15330,15350,15350,15330,147
|
|
20241230,150600,1034052600,15350,15340,15350,15340,25
|
|
20241230,150500,1033668880,15340,15340,15340,15340,2
|
|
20241230,150400,1033638200,15330,15370,15390,15330,366
|
|
20241230,150300,1028024010,15370,15350,15370,15340,196
|
|
20241230,150200,1025015310,15350,15380,15380,15350,501
|
|
20241230,150100,1017318180,15380,15380,15380,15380,102
|
|
20241230,150000,1015749420,15380,15380,15380,15380,0
|
|
20241230,145900,1015749420,15380,15380,15380,15380,0
|
|
20241230,145800,1015749420,15380,15430,15430,15380,52
|
|
20241230,145700,1014948260,15430,15430,15430,15430,80
|
|
20241230,145600,1013713860,15430,15430,15430,15430,0
|
|
20241230,145500,1013713860,15430,15430,15430,15430,0
|
|
20241230,145400,1013713860,15430,15390,15430,15370,4
|
|
20241230,145300,1013652250,15390,15400,15400,15390,62
|
|
20241230,145200,1012697800,15440,15400,15440,15400,30
|
|
20241230,145100,1012235100,15320,15350,15350,15310,581
|
|
20241230,145000,1003332270,15350,15350,15350,15340,246
|
|
20241230,144900,999556490,15350,15350,15350,15350,13
|
|
20241230,144800,999356940,15420,15420,15420,15420,0
|
|
20241230,144700,999356940,15420,15330,15420,15330,310
|
|
20241230,144600,994588810,15330,15360,15360,15330,506
|
|
20241230,144500,986828240,15360,15360,15360,15360,191
|
|
20241230,144400,983894480,15360,15360,15360,15360,0
|
|
20241230,144300,983894480,15360,15370,15370,15360,323
|
|
20241230,144200,978931380,15390,15390,15390,15390,1
|
|
20241230,144100,978915990,15380,15380,15380,15380,0
|
|
20241230,144000,978915990,15380,15390,15390,15380,185
|
|
20241230,143900,976070680,15390,15390,15390,15390,11
|
|
20241230,143800,975901390,15390,15390,15390,15390,1
|
|
20241230,143700,975886000,15380,15400,15400,15380,501
|
|
20241230,143600,968171620,15400,15400,15400,15400,72
|
|
20241230,143500,967062820,15410,15410,15410,15410,113
|
|
20241230,143400,965321490,15410,15420,15420,15410,395
|
|
20241230,143300,959230980,15430,15430,15430,15430,1
|
|
20241230,143200,959215550,15430,15440,15440,15430,112
|
|
20241230,143100,957487370,15440,15420,15440,15420,56
|
|
20241230,143000,956623170,15420,15480,15480,15420,1088
|
|
20241230,142900,939816580,15460,15460,15480,15460,111
|
|
20241230,142800,938100140,15480,15480,15480,15480,2
|
|
20241230,142700,938069180,15460,15470,15480,15460,39
|
|
20241230,142600,937466030,15460,15460,15460,15460,115
|
|
20241230,142500,935688130,15460,15460,15460,15460,21
|
|
20241230,142400,935363470,15450,15480,15480,15450,12
|
|
20241230,142300,935178010,15480,15480,15480,15480,0
|
|
20241230,142200,935178010,15480,15450,15480,15450,32
|
|
20241230,142100,934682980,15450,15480,15480,15450,20
|
|
20241230,142000,934373710,15480,15480,15490,15480,464
|
|
20241230,141900,927186990,15480,15480,15480,15480,22
|
|
20241230,141800,926846430,15470,15480,15480,15470,48
|
|
20241230,141700,926103850,15480,15480,15480,15480,0
|
|
20241230,141600,926103850,15480,15470,15480,15470,18
|
|
20241230,141500,925825370,15470,15460,15470,15460,23
|
|
20241230,141400,925469780,15460,15470,15470,15460,171
|
|
20241230,141300,922824420,15460,15460,15460,15460,71
|
|
20241230,141200,921726760,15460,15460,15460,15450,84
|
|
20241230,141100,920428130,15460,15460,15460,15460,3
|
|
20241230,141000,920381750,15470,15480,15480,15460,126
|
|
20241230,140900,918432680,15490,15490,15500,15490,257
|
|
20241230,140800,914451640,15490,15500,15500,15490,35
|
|
20241230,140700,913909150,15500,15480,15500,15480,12
|
|
20241230,140600,913723350,15500,15480,15500,15470,188
|
|
20241230,140500,910814710,15470,15470,15470,15470,13
|
|
20241230,140400,910613600,15470,15470,15470,15470,2
|
|
20241230,140300,910582660,15500,15500,15500,15500,3
|
|
20241230,140200,910536160,15500,15500,15500,15500,0
|
|
20241230,140100,910536160,15500,15500,15500,15490,500
|
|
20241230,140000,902791130,15500,15480,15500,15480,170
|
|
20241230,135900,900158550,15460,15450,15480,15450,208
|
|
20241230,135800,896941550,15450,15460,15480,15450,179
|
|
20241230,135700,894175690,15480,15480,15480,15480,3
|
|
20241230,135600,894129250,15460,15480,15480,15460,254
|
|
20241230,135500,890200700,15490,15490,15490,15480,73
|
|
20241230,135400,889070630,15490,15500,15500,15490,14
|
|
20241230,135300,888853750,15490,15490,15490,15490,5
|
|
20241230,135200,888776300,15500,15500,15500,15500,3
|
|
20241230,135100,888729800,15510,15460,15510,15460,5
|
|
20241230,135000,888652350,15510,15470,15510,15440,78
|
|
20241230,134900,887446780,15470,15450,15470,15450,27
|
|
20241230,134800,887029590,15470,15450,15470,15450,473
|
|
20241230,134700,879718280,15450,15460,15460,15440,174
|
|
20241230,134600,877029740,15460,15460,15460,15460,13
|
|
20241230,134500,876828760,15490,15450,15490,15450,102
|
|
20241230,134400,875252780,15520,15520,15520,15520,0
|
|
20241230,134300,875252780,15520,15510,15520,15500,300
|
|
20241230,134200,870599850,15510,15510,15510,15510,2
|
|
20241230,134100,870568830,15510,15460,15510,15460,179
|
|
20241230,134000,867793840,15510,15500,15510,15500,199
|
|
20241230,133900,864709320,15500,15430,15500,15420,149
|
|
20241230,133800,862403260,15500,15430,15500,15430,138
|
|
20241230,133700,860272680,15420,15420,15420,15420,130
|
|
20241230,133600,858268080,15420,15420,15420,15420,3
|
|
20241230,133500,858221820,15410,15410,15410,15410,26
|
|
20241230,133400,857821160,15400,15400,15400,15400,0
|
|
20241230,133300,857821160,15400,15400,15430,15400,214
|
|
20241230,133200,854525500,15400,15400,15400,15400,2
|
|
20241230,133100,854494700,15400,15400,15400,15400,0
|
|
20241230,133000,854494700,15400,15400,15400,15400,3
|
|
20241230,132900,854448500,15400,15400,15400,15400,2
|
|
20241230,132800,854417700,15380,15380,15380,15380,7
|
|
20241230,132700,854310040,15400,15390,15400,15390,13
|
|
20241230,132600,854109930,15390,15390,15390,15390,2
|
|
20241230,132500,854079150,15380,15380,15380,15380,58
|
|
20241230,132400,853187110,15360,15380,15380,15360,69
|
|
20241230,132300,852126770,15380,15380,15380,15380,2
|
|
20241230,132200,852096010,15380,15370,15380,15370,152
|
|
20241230,132100,849758750,15360,15430,15430,15360,536
|
|
20241230,132000,841506870,15490,15490,15490,15490,3
|
|
20241230,131900,841460400,15500,15450,15500,15450,65
|
|
20241230,131800,840454800,15500,15410,15500,15410,313
|
|
20241230,131700,835609180,15400,15390,15400,15370,637
|
|
20241230,131600,825811630,15390,15420,15430,15390,1087
|
|
20241230,131500,809050210,15430,15430,15430,15430,3
|
|
20241230,131400,809003920,15440,15500,15500,15440,470
|
|
20241230,131300,801733990,15500,15500,15500,15490,61
|
|
20241230,131200,800789060,15500,15500,15500,15500,213
|
|
20241230,131100,797487560,15490,15500,15500,15490,43
|
|
20241230,131000,796821470,15500,15500,15500,15500,1
|
|
20241230,130900,796805970,15500,15500,15500,15500,2
|
|
20241230,130800,796774970,15500,15500,15500,15500,23
|
|
20241230,130700,796418470,15490,15490,15490,15490,40
|
|
20241230,130600,795798870,15490,15480,15490,15480,865
|
|
20241230,130500,782403490,15480,15480,15490,15480,392
|
|
20241230,130400,776335320,15480,15480,15480,15480,3
|
|
20241230,130300,776288880,15480,15470,15480,15470,137
|
|
20241230,130200,774169470,15470,15470,15470,15470,6
|
|
20241230,130100,774076650,15470,15470,15470,15470,0
|
|
20241230,130000,774076650,15470,15460,15470,15460,26
|
|
20241230,125900,773674670,15460,15460,15470,15460,24
|
|
20241230,125800,773303580,15470,15480,15480,15470,37
|
|
20241230,125700,772731090,15480,15470,15480,15470,14
|
|
20241230,125600,772514460,15480,15480,15480,15480,4
|
|
20241230,125500,772452540,15480,15480,15480,15480,18
|
|
20241230,125400,772173900,15480,15480,15480,15480,3
|
|
20241230,125300,772127460,15480,15480,15480,15480,2
|
|
20241230,125200,772096500,15470,15470,15470,15470,15
|
|
20241230,125100,771864450,15470,15460,15470,15460,32
|
|
20241230,125000,771369480,15460,15450,15460,15450,182
|
|
20241230,124900,768557410,15450,15450,15450,15450,2
|
|
20241230,124800,768526510,15450,15450,15450,15450,3
|
|
20241230,124700,768480160,15450,15450,15450,15450,102
|
|
20241230,124600,766904260,15450,15450,15450,15450,15
|
|
20241230,124500,766672510,15450,15460,15460,15450,19
|
|
20241230,124400,766378920,15450,15450,15450,15450,148
|
|
20241230,124300,764092320,15450,15450,15450,15450,56
|
|
20241230,124200,763227120,15450,15450,15450,15450,1
|
|
20241230,124100,763211670,15450,15430,15450,15430,25
|
|
20241230,124000,762825740,15430,15420,15450,15420,18
|
|
20241230,123900,762548110,15410,15420,15420,15410,78
|
|
20241230,123800,761345450,15420,15420,15420,15420,4
|
|
20241230,123700,761283770,15420,15420,15420,15420,7
|
|
20241230,123600,761175830,15420,15450,15450,15420,31
|
|
20241230,123500,760697780,15410,15450,15450,15410,18
|
|
20241230,123400,760420080,15450,15450,15450,15450,42
|
|
20241230,123300,759771180,15450,15450,15450,15450,1
|
|
20241230,123200,759755730,15450,15430,15450,15400,170
|
|
20241230,123100,757137090,15420,15420,15420,15420,11
|
|
20241230,123000,756967470,15420,15410,15420,15410,6
|
|
20241230,122900,756875000,15420,15440,15450,15420,42
|
|
20241230,122800,756227050,15450,15460,15460,15450,4
|
|
20241230,122700,756165220,15460,15460,15460,15460,0
|
|
20241230,122600,756165220,15460,15460,15460,15460,2
|
|
20241230,122500,756134300,15430,15410,15430,15400,282
|
|
20241230,122400,751787000,15400,15400,15400,15400,110
|
|
20241230,122300,750093000,15400,15390,15400,15390,24
|
|
20241230,122200,749723430,15400,15420,15420,15400,36
|
|
20241230,122100,749168990,15430,15430,15430,15430,0
|
|
20241230,122000,749168990,15430,15430,15430,15430,3
|
|
20241230,121900,749122700,15420,15390,15420,15380,176
|
|
20241230,121800,746411110,15420,15420,15420,15420,6
|
|
20241230,121700,746318590,15420,15420,15420,15420,4
|
|
20241230,121600,746256910,15420,15380,15420,15380,7
|
|
20241230,121500,746149130,15380,15390,15390,15380,48
|
|
20241230,121400,745410430,15430,15430,15430,15430,2
|
|
20241230,121300,745379570,15430,15430,15430,15430,23
|
|
20241230,121200,745024680,15430,15430,15430,15430,0
|
|
20241230,121100,745024680,15430,15360,15430,15360,6
|
|
20241230,121000,744932380,15360,15430,15430,15360,14
|
|
20241230,120900,744717090,15360,15360,15430,15360,102
|
|
20241230,120800,743145160,15370,15350,15370,15350,217
|
|
20241230,120700,739810820,15350,15370,15370,15350,180
|
|
20241230,120600,737046210,15370,15360,15370,15360,153
|
|
20241230,120500,734695920,15370,15370,15370,15360,50
|
|
20241230,120400,733927870,15360,15370,15370,15360,75
|
|
20241230,120300,732775850,15370,15370,15370,15370,3
|
|
20241230,120200,732729740,15370,15370,15370,15370,4
|
|
20241230,120100,732668260,15370,15380,15380,15360,587
|
|
20241230,120000,723645270,15380,15380,15380,15380,1
|
|
20241230,115900,723629890,15390,15430,15430,15390,5
|
|
20241230,115800,723552780,15430,15430,15430,15430,4
|
|
20241230,115700,723491060,15380,15380,15380,15370,149
|
|
20241230,115600,721200440,15380,15430,15430,15380,142
|
|
20241230,115500,719009830,15380,15370,15430,15370,18
|
|
20241230,115400,718732900,15370,15370,15380,15370,60
|
|
20241230,115300,717810690,15430,15370,15430,15370,63
|
|
20241230,115200,716842260,15430,15430,15430,15430,2
|
|
20241230,115100,716811400,15430,15420,15430,15420,292
|
|
20241230,115000,712307060,15360,15360,15360,15350,42
|
|
20241230,114900,711662330,15430,15430,15430,15430,3
|
|
20241230,114800,711616040,15350,15440,15440,15350,390
|
|
20241230,114700,705597440,15440,15440,15440,15440,0
|
|
20241230,114600,705597440,15440,15440,15440,15360,5
|
|
20241230,114500,705520400,15370,15450,15450,15350,112
|
|
20241230,114400,703798790,15370,15370,15370,15370,3
|
|
20241230,114300,703752680,15450,15450,15450,15450,2
|
|
20241230,114200,703721780,15370,15460,15460,15370,20
|
|
20241230,114100,703414030,15410,15400,15410,15350,386
|
|
20241230,114000,697480220,15410,15410,15410,15400,49
|
|
20241230,113900,696725300,15400,15420,15420,15400,49
|
|
20241230,113800,695970060,15410,15410,15410,15410,109
|
|
20241230,113700,694290370,15420,15420,15420,15420,8
|
|
20241230,113600,694167010,15430,15430,15450,15430,21
|
|
20241230,113500,693842730,15430,15460,15460,15430,277
|
|
20241230,113400,689565180,15470,15490,15490,15470,4
|
|
20241230,113300,689503240,15460,15470,15470,15460,16
|
|
20241230,113200,689255860,15470,15470,15470,15470,1
|
|
20241230,113100,689240390,15490,15490,15490,15490,3
|
|
20241230,113000,689193920,15460,15490,15490,15460,3
|
|
20241230,112900,689147480,15460,15460,15460,15460,39
|
|
20241230,112800,688544540,15460,15490,15490,15460,15
|
|
20241230,112700,688312580,15460,15500,15500,15460,13
|
|
20241230,112600,688111480,15450,15450,15450,15450,3
|
|
20241230,112500,688065130,15500,15490,15500,15450,298
|
|
20241230,112400,683450750,15500,15460,15500,15460,24
|
|
20241230,112300,683079150,15460,15470,15470,15450,221
|
|
20241230,112200,679661440,15470,15500,15500,15470,8
|
|
20241230,112100,679537620,15480,15520,15520,15470,6
|
|
20241230,112000,679444630,15520,15520,15520,15520,0
|
|
20241230,111900,679444630,15520,15470,15520,15460,38
|
|
20241230,111800,678856860,15480,15480,15480,15480,3
|
|
20241230,111700,678810420,15460,15510,15510,15460,16
|
|
20241230,111600,678562840,15520,15520,15520,15510,5
|
|
20241230,111500,678485260,15510,15510,15510,15500,115
|
|
20241230,111400,676701950,15510,15510,15520,15510,17
|
|
20241230,111300,676438230,15500,15500,15500,15500,1
|
|
20241230,111200,676422730,15500,15480,15500,15480,221
|
|
20241230,111100,672998170,15480,15480,15480,15480,196
|
|
20241230,111000,669964090,15480,15480,15480,15480,2
|
|
20241230,110900,669933130,15450,15460,15480,15450,5
|
|
20241230,110800,669855810,15450,15510,15510,15440,1866
|
|
20241230,110700,640925190,15520,15520,15520,15520,5
|
|
20241230,110600,640847590,15520,15530,15530,15520,551
|
|
20241230,110500,632296040,15530,15530,15530,15530,1
|
|
20241230,110400,632280510,15530,15520,15530,15520,98
|
|
20241230,110300,630759520,15530,15530,15530,15520,13
|
|
20241230,110200,630557730,15530,15520,15530,15520,101
|
|
20241230,110100,628989940,15530,15520,15530,15520,224
|
|
20241230,110000,625513430,15530,15530,15530,15520,213
|
|
20241230,105900,622206690,15530,15560,15560,15530,508
|
|
20241230,105800,614314020,15550,15560,15560,15550,436
|
|
20241230,105700,607534210,15560,15560,15560,15550,204
|
|
20241230,105600,604361970,15560,15570,15570,15560,187
|
|
20241230,105500,601452030,15580,15580,15580,15580,52
|
|
20241230,105400,600641870,15590,15580,15590,15580,24
|
|
20241230,105300,600267720,15580,15580,15580,15580,56
|
|
20241230,105200,599395240,15580,15570,15580,15570,40
|
|
20241230,105100,598772230,15570,15570,15570,15570,95
|
|
20241230,105000,597293080,15580,15570,15580,15560,34
|
|
20241230,104900,596763760,15570,15570,15570,15570,97
|
|
20241230,104800,595253470,15570,15570,15570,15560,226
|
|
20241230,104700,591736670,15560,15570,15570,15560,50
|
|
20241230,104600,590958490,15570,15550,15570,15550,305
|
|
20241230,104500,586214410,15550,15580,15580,15550,453
|
|
20241230,104400,579164960,15580,15580,15580,15580,2
|
|
20241230,104300,579133800,15580,15570,15580,15570,134
|
|
20241230,104200,577047270,15590,15580,15590,15580,61
|
|
20241230,104100,576096670,15590,15580,15600,15570,92
|
|
20241230,104000,574663590,15570,15570,15570,15570,1
|
|
20241230,103900,574648020,15600,15600,15600,15600,22
|
|
20241230,103800,574304820,15550,15530,15550,15530,530
|
|
20241230,103700,566068430,15540,15630,15630,15540,156
|
|
20241230,103600,563636640,15630,15590,15630,15590,1541
|
|
20241230,103500,539586840,15600,15570,15600,15570,1053
|
|
20241230,103400,523174870,15560,15560,15560,15560,75
|
|
20241230,103300,522007870,15570,15540,15570,15530,82
|
|
20241230,103200,520734010,15570,15570,15570,15570,3
|
|
20241230,103100,520687300,15530,15550,15550,15530,11
|
|
20241230,103000,520516420,15590,15590,15600,15550,251
|
|
20241230,102900,516607870,15590,15580,15590,15580,747
|
|
20241230,102800,504962170,15580,15570,15580,15560,239
|
|
20241230,102700,501240590,15570,15550,15580,15550,132
|
|
20241230,102600,499185390,15550,15480,15550,15440,2893
|
|
20241230,102500,454308350,15480,15500,15500,15480,362
|
|
20241230,102400,448698960,15490,15480,15490,15480,1827
|
|
20241230,102300,420403610,15480,15470,15480,15470,422
|
|
20241230,102200,413872260,15470,15460,15470,15460,340
|
|
20241230,102100,408612480,15470,15440,15470,15440,386
|
|
20241230,102000,402643650,15430,15420,15440,15420,51
|
|
20241230,101900,401856710,15430,15440,15440,15430,299
|
|
20241230,101800,397242750,15440,15430,15440,15430,73
|
|
20241230,101700,396116320,15430,15440,15440,15390,13
|
|
20241230,101600,395915750,15390,15440,15440,15390,42
|
|
20241230,101500,395267470,15440,15380,15440,15380,4
|
|
20241230,101400,395205830,15380,15390,15440,15380,36
|
|
20241230,101300,394651340,15440,15460,15460,15370,866
|
|
20241230,101200,381310460,15470,15470,15470,15460,46
|
|
20241230,101100,380599170,15470,15460,15470,15460,32
|
|
20241230,101000,380104220,15460,15460,15470,15460,96
|
|
20241230,100900,378619350,15460,15450,15460,15450,208
|
|
20241230,100800,375405650,15450,15460,15480,15440,295
|
|
20241230,100700,370842170,15460,15430,15460,15430,1995
|
|
20241230,100600,340037260,15430,15400,15430,15400,860
|
|
20241230,100500,326780440,15400,15420,15420,15400,27
|
|
20241230,100400,326364590,15420,15420,15420,15410,209
|
|
20241230,100300,323142670,15410,15420,15420,15410,74
|
|
20241230,100200,322001810,15420,15350,15420,15350,3264
|
|
20241230,100100,271810050,15320,15350,15350,15310,39
|
|
20241230,100000,271211540,15350,15340,15350,15340,274
|
|
20241230,095900,267005680,15340,15320,15340,15320,91
|
|
20241230,095800,265611500,15320,15340,15340,15320,168
|
|
20241230,095700,263036740,15350,15350,15350,15350,13
|
|
20241230,095600,262837190,15350,15350,15350,15350,29
|
|
20241230,095500,262392040,15350,15340,15350,15340,111
|
|
20241230,095400,260689210,15350,15350,15350,15350,2
|
|
20241230,095300,260658510,15350,15300,15350,15300,109
|
|
20241230,095200,258988510,15310,15350,15360,15310,427
|
|
20241230,095100,252438940,15350,15340,15350,15340,28
|
|
20241230,095000,252009150,15340,15360,15360,15330,39
|
|
20241230,094900,251410910,15330,15330,15330,15330,74
|
|
20241230,094800,250276490,15310,15320,15320,15310,248
|
|
20241230,094700,246477240,15320,15330,15360,15320,99
|
|
20241230,094600,244959860,15360,15360,15360,15360,79
|
|
20241230,094500,243746420,15320,15330,15370,15320,13
|
|
20241230,094400,243547150,15370,15330,15370,15330,113
|
|
20241230,094300,241814780,15330,15350,15350,15330,69
|
|
20241230,094200,240756750,15350,15370,15370,15350,3
|
|
20241230,094100,240710660,15340,15370,15370,15340,118
|
|
20241230,094000,238897090,15370,15370,15370,15370,3
|
|
20241230,093900,238850980,15370,15300,15370,15300,261
|
|
20241230,093800,234840110,15300,15350,15350,15300,150
|
|
20241230,093700,232543800,15370,15370,15370,15370,72
|
|
20241230,093600,231437160,15330,15380,15380,15330,225
|
|
20241230,093500,227985730,15380,15330,15380,15330,13
|
|
20241230,093400,227786340,15380,15390,15390,15330,794
|
|
20241230,093300,215596520,15380,15370,15380,15370,432
|
|
20241230,093200,208954070,15360,15350,15360,15350,308
|
|
20241230,093100,204224120,15350,15320,15350,15320,598
|
|
20241230,093000,195062510,15310,15320,15320,15310,51
|
|
20241230,092900,194281590,15320,15320,15320,15320,6
|
|
20241230,092800,194189670,15320,15320,15320,15320,1
|
|
20241230,092700,194174350,15260,15280,15320,15260,339
|
|
20241230,092600,188992930,15240,15250,15250,15240,81
|
|
20241230,092500,187757790,15250,15250,15250,15240,433
|
|
20241230,092400,181155890,15250,15270,15270,15250,156
|
|
20241230,092300,178776690,15280,15290,15290,15260,106
|
|
20241230,092200,177158280,15290,15330,15330,15290,130
|
|
20241230,092100,175168350,15330,15330,15330,15320,42
|
|
20241230,092000,174524540,15320,15330,15330,15320,4
|
|
20241230,091900,174463250,15360,15360,15360,15360,9
|
|
20241230,091800,174325010,15360,15350,15370,15350,350
|
|
20241230,091700,168949210,15350,15350,15350,15300,896
|
|
20241230,091600,155210490,15350,15310,15350,15300,84
|
|
20241230,091500,153921940,15310,15310,15320,15310,755
|
|
20241230,091400,142361400,15320,15370,15370,15320,315
|
|
20241230,091300,137529940,15370,15370,15370,15360,764
|
|
20241230,091200,125787730,15370,15340,15370,15340,531
|
|
20241230,091100,117640020,15290,15290,15320,15290,871
|
|
20241230,091000,104314620,15290,15300,15300,15280,355
|
|
20241230,090900,98886790,15300,15280,15300,15280,197
|
|
20241230,090800,95873450,15280,15230,15280,15210,165
|
|
20241230,090700,93354950,15230,15210,15280,15200,1813
|
|
20241230,090600,65750540,15210,15150,15230,15150,870
|
|
20241230,090500,52525050,15150,15150,15150,15150,36
|
|
20241230,090400,51979650,15150,15140,15150,15140,28
|
|
20241230,090300,51555720,15140,15050,15140,15050,668
|
|
20241230,090200,41466510,15000,15050,15050,15000,554
|
|
20241230,090100,33153560,15050,15110,15140,15050,1355
|
|
20241230,090000,12699190,15110,15140,15140,15110,824
|