591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,184800,1110331240,7320,7320,7320,7320,542
|
|
20241210,184700,1110331240,7320,7320,7320,7320,0
|
|
20241210,184600,1110331240,7320,7320,7320,7320,0
|
|
20241210,184500,1110331240,7320,7320,7320,7320,0
|
|
20241210,184400,1110331240,7320,7320,7320,7320,0
|
|
20241210,184300,1110331240,7320,7320,7320,7320,0
|
|
20241210,184200,1110331240,7320,7320,7320,7320,0
|
|
20241210,184100,1110331240,7320,7320,7320,7320,0
|
|
20241210,184000,1110331240,7320,7320,7320,7320,0
|
|
20241210,183900,1110331240,7320,7320,7320,7320,0
|
|
20241210,183800,1110331240,7320,7320,7320,7320,0
|
|
20241210,183700,1110331240,7320,7320,7320,7320,0
|
|
20241210,183600,1110331240,7320,7320,7320,7320,0
|
|
20241210,183500,1110331240,7320,7320,7320,7320,0
|
|
20241210,183400,1110331240,7320,7320,7320,7320,0
|
|
20241210,183300,1110331240,7320,7320,7320,7320,0
|
|
20241210,183200,1110331240,7320,7320,7320,7320,0
|
|
20241210,183100,1110331240,7320,7320,7320,7320,0
|
|
20241210,183000,1110331240,7320,7320,7320,7320,0
|
|
20241210,182900,1110331240,7320,7320,7320,7320,0
|
|
20241210,182800,1110331240,7320,7320,7320,7320,0
|
|
20241210,182700,1110331240,7320,7320,7320,7320,0
|
|
20241210,182600,1110331240,7320,7320,7320,7320,0
|
|
20241210,182500,1110331240,7320,7320,7320,7320,0
|
|
20241210,182400,1110331240,7320,7320,7320,7320,0
|
|
20241210,182300,1110331240,7320,7320,7320,7320,0
|
|
20241210,182200,1110331240,7320,7320,7320,7320,0
|
|
20241210,182100,1110331240,7320,7320,7320,7320,0
|
|
20241210,182000,1110331240,7320,7320,7320,7320,0
|
|
20241210,181900,1110331240,7320,7320,7320,7320,0
|
|
20241210,181800,1110331240,7320,7320,7320,7320,542
|
|
20241210,181700,1110331240,7320,7320,7320,7320,0
|
|
20241210,181600,1110331240,7320,7320,7320,7320,0
|
|
20241210,181500,1110331240,7320,7320,7320,7320,0
|
|
20241210,181400,1110331240,7320,7320,7320,7320,0
|
|
20241210,181300,1110331240,7320,7320,7320,7320,0
|
|
20241210,181200,1110331240,7320,7320,7320,7320,0
|
|
20241210,181100,1110331240,7320,7320,7320,7320,0
|
|
20241210,181000,1110331240,7320,7320,7320,7320,0
|
|
20241210,180900,1110331240,7320,7320,7320,7320,0
|
|
20241210,180800,1110331240,7320,7320,7320,7320,0
|
|
20241210,180700,1110331240,7320,7320,7320,7320,0
|
|
20241210,180600,1110331240,7320,7320,7320,7320,0
|
|
20241210,180500,1110331240,7320,7320,7320,7320,0
|
|
20241210,180400,1110331240,7320,7320,7320,7320,0
|
|
20241210,180300,1110331240,7320,7320,7320,7320,0
|
|
20241210,180200,1110331240,7320,7320,7320,7320,0
|
|
20241210,180100,1110331240,7320,7320,7320,7320,0
|
|
20241210,180000,1110331240,7320,7320,7320,7320,0
|
|
20241210,175900,1110331240,7320,7320,7320,7320,0
|
|
20241210,175800,1110331240,7320,7320,7320,7320,0
|
|
20241210,175700,1110331240,7320,7320,7320,7320,0
|
|
20241210,175600,1110331240,7320,7320,7320,7320,0
|
|
20241210,175500,1110331240,7320,7320,7320,7320,0
|
|
20241210,175400,1110331240,7320,7320,7320,7320,0
|
|
20241210,175300,1110331240,7320,7320,7320,7320,0
|
|
20241210,175200,1110331240,7320,7320,7320,7320,0
|
|
20241210,175100,1110331240,7320,7320,7320,7320,0
|
|
20241210,175000,1110331240,7320,7320,7320,7320,0
|
|
20241210,174900,1110331240,7320,7320,7320,7320,0
|
|
20241210,174800,1110331240,7320,7320,7320,7320,542
|
|
20241210,174700,1110331240,7320,7320,7320,7320,0
|
|
20241210,174600,1110331240,7320,7320,7320,7320,0
|
|
20241210,174500,1110331240,7320,7320,7320,7320,0
|
|
20241210,174400,1110331240,7320,7320,7320,7320,0
|
|
20241210,174300,1110331240,7320,7320,7320,7320,0
|
|
20241210,174200,1110331240,7320,7320,7320,7320,0
|
|
20241210,174100,1110331240,7320,7320,7320,7320,0
|
|
20241210,174000,1110331240,7320,7320,7320,7320,0
|
|
20241210,173900,1110331240,7320,7320,7320,7320,0
|
|
20241210,173800,1110331240,7320,7320,7320,7320,0
|
|
20241210,173700,1110331240,7320,7320,7320,7320,0
|
|
20241210,173600,1110331240,7320,7320,7320,7320,0
|
|
20241210,173500,1110331240,7320,7320,7320,7320,0
|
|
20241210,173400,1110331240,7320,7320,7320,7320,0
|
|
20241210,173300,1110331240,7320,7320,7320,7320,0
|
|
20241210,173200,1110331240,7320,7320,7320,7320,0
|
|
20241210,173100,1110331240,7320,7320,7320,7320,0
|
|
20241210,173000,1110331240,7320,7320,7320,7320,0
|
|
20241210,172900,1110331240,7320,7320,7320,7320,0
|
|
20241210,172800,1110331240,7320,7320,7320,7320,0
|
|
20241210,172700,1110331240,7320,7320,7320,7320,0
|
|
20241210,172600,1110331240,7320,7320,7320,7320,0
|
|
20241210,172500,1110331240,7320,7320,7320,7320,0
|
|
20241210,172400,1110331240,7320,7320,7320,7320,0
|
|
20241210,172300,1110331240,7320,7320,7320,7320,0
|
|
20241210,172200,1110331240,7320,7320,7320,7320,0
|
|
20241210,172100,1110331240,7320,7320,7320,7320,0
|
|
20241210,172000,1110331240,7320,7320,7320,7320,0
|
|
20241210,171900,1110331240,7320,7320,7320,7320,0
|
|
20241210,171800,1110331240,7320,7320,7320,7320,542
|
|
20241210,171700,1110331240,7320,7320,7320,7320,0
|
|
20241210,171600,1110331240,7320,7320,7320,7320,0
|
|
20241210,171500,1110331240,7320,7320,7320,7320,0
|
|
20241210,171400,1110331240,7320,7320,7320,7320,0
|
|
20241210,171300,1110331240,7320,7320,7320,7320,0
|
|
20241210,171200,1110331240,7320,7320,7320,7320,0
|
|
20241210,171100,1110331240,7320,7320,7320,7320,0
|
|
20241210,171000,1110331240,7320,7320,7320,7320,0
|
|
20241210,170900,1110331240,7320,7320,7320,7320,0
|
|
20241210,170800,1110331240,7320,7320,7320,7320,0
|
|
20241210,170700,1110331240,7320,7320,7320,7320,0
|
|
20241210,170600,1110331240,7320,7320,7320,7320,0
|
|
20241210,170500,1110331240,7320,7320,7320,7320,0
|
|
20241210,170400,1110331240,7320,7320,7320,7320,0
|
|
20241210,170300,1110331240,7320,7320,7320,7320,0
|
|
20241210,170200,1110331240,7320,7320,7320,7320,0
|
|
20241210,170100,1110331240,7320,7320,7320,7320,0
|
|
20241210,170000,1110331240,7320,7320,7320,7320,0
|
|
20241210,165900,1110331240,7320,7320,7320,7320,0
|
|
20241210,165800,1110331240,7320,7320,7320,7320,0
|
|
20241210,165700,1110331240,7320,7320,7320,7320,0
|
|
20241210,165600,1110331240,7320,7320,7320,7320,0
|
|
20241210,165500,1110331240,7320,7320,7320,7320,0
|
|
20241210,165400,1110331240,7320,7320,7320,7320,0
|
|
20241210,165300,1110331240,7320,7320,7320,7320,0
|
|
20241210,165200,1110331240,7320,7320,7320,7320,0
|
|
20241210,165100,1110331240,7320,7320,7320,7320,0
|
|
20241210,165000,1110331240,7320,7320,7320,7320,0
|
|
20241210,164900,1110331240,7320,7320,7320,7320,0
|
|
20241210,164800,1110331240,7320,7320,7320,7320,542
|
|
20241210,164700,1110331240,7320,7320,7320,7320,0
|
|
20241210,164600,1110331240,7320,7320,7320,7320,0
|
|
20241210,164500,1110331240,7320,7320,7320,7320,0
|
|
20241210,164400,1110331240,7320,7320,7320,7320,0
|
|
20241210,164300,1110331240,7320,7320,7320,7320,0
|
|
20241210,164200,1110331240,7320,7320,7320,7320,0
|
|
20241210,164100,1110331240,7320,7320,7320,7320,0
|
|
20241210,164000,1110331240,7320,7320,7320,7320,0
|
|
20241210,163900,1110331240,7320,7320,7320,7320,0
|
|
20241210,163800,1110331240,7320,7320,7320,7320,0
|
|
20241210,163700,1110331240,7320,7320,7320,7320,0
|
|
20241210,163600,1110331240,7320,7320,7320,7320,0
|
|
20241210,163500,1110331240,7320,7320,7320,7320,0
|
|
20241210,163400,1110331240,7320,7320,7320,7320,0
|
|
20241210,163300,1110331240,7320,7320,7320,7320,0
|
|
20241210,163200,1110331240,7320,7320,7320,7320,0
|
|
20241210,163100,1110331240,7320,7320,7320,7320,0
|
|
20241210,163000,1110331240,7320,7320,7320,7320,0
|
|
20241210,162900,1110331240,7320,7320,7320,7320,0
|
|
20241210,162800,1110331240,7320,7320,7320,7320,0
|
|
20241210,162700,1110331240,7320,7320,7320,7320,0
|
|
20241210,162600,1110331240,7320,7320,7320,7320,0
|
|
20241210,162500,1110331240,7320,7320,7320,7320,0
|
|
20241210,162400,1110331240,7320,7320,7320,7320,0
|
|
20241210,162300,1110331240,7320,7320,7320,7320,0
|
|
20241210,162200,1110331240,7320,7320,7320,7320,0
|
|
20241210,162100,1110331240,7320,7320,7320,7320,0
|
|
20241210,162000,1110331240,7320,7320,7320,7320,0
|
|
20241210,161900,1110331240,7320,7320,7320,7320,0
|
|
20241210,161800,1110331240,7320,7320,7320,7320,542
|
|
20241210,161700,1110331240,7320,7320,7320,7320,0
|
|
20241210,161600,1110331240,7320,7320,7320,7320,0
|
|
20241210,161500,1110331240,7320,7320,7320,7320,0
|
|
20241210,161400,1110331240,7320,7320,7320,7320,0
|
|
20241210,161300,1110331240,7320,7320,7320,7320,0
|
|
20241210,161200,1110331240,7320,7320,7320,7320,0
|
|
20241210,161100,1110331240,7320,7320,7320,7320,0
|
|
20241210,161000,1110331240,7320,7320,7320,7320,0
|
|
20241210,160900,1110331240,7320,7320,7320,7320,0
|
|
20241210,160800,1110331240,7320,7320,7320,7320,0
|
|
20241210,160700,1110331240,7320,7320,7320,7320,0
|
|
20241210,160600,1110331240,7320,7320,7320,7320,0
|
|
20241210,160500,1110331240,7320,7320,7320,7320,0
|
|
20241210,160400,1110331240,7320,7320,7320,7320,0
|
|
20241210,160300,1110331240,7320,7320,7320,7320,0
|
|
20241210,160200,1110331240,7320,7320,7320,7320,0
|
|
20241210,160100,1110331240,7320,7320,7320,7320,0
|
|
20241210,160000,1110331240,7320,7320,7320,7320,0
|
|
20241210,155900,1110331240,7320,7320,7320,7320,0
|
|
20241210,155800,1110331240,7320,7320,7320,7320,0
|
|
20241210,155700,1110331240,7320,7320,7320,7320,0
|
|
20241210,155600,1110331240,7320,7320,7320,7320,0
|
|
20241210,155500,1110331240,7320,7320,7320,7320,0
|
|
20241210,155400,1110331240,7320,7320,7320,7320,0
|
|
20241210,155300,1110331240,7320,7320,7320,7320,0
|
|
20241210,155200,1110331240,7320,7320,7320,7320,0
|
|
20241210,155100,1110331240,7320,7320,7320,7320,0
|
|
20241210,155000,1110331240,7320,7320,7320,7320,0
|
|
20241210,154900,1110331240,7320,7320,7320,7320,0
|
|
20241210,154800,1110331240,7320,7320,7320,7320,542
|
|
20241210,154700,1110331240,7320,7320,7320,7320,0
|
|
20241210,154600,1110331240,7320,7320,7320,7320,0
|
|
20241210,154500,1110331240,7320,7320,7320,7320,0
|
|
20241210,154400,1110331240,7320,7320,7320,7320,0
|
|
20241210,154300,1110331240,7320,7320,7320,7320,0
|
|
20241210,154200,1110331240,7320,7320,7320,7320,0
|
|
20241210,154100,1110331240,7320,7320,7320,7320,0
|
|
20241210,154000,1110331240,7320,7320,7320,7320,0
|
|
20241210,153900,1110331240,7320,7320,7320,7320,0
|
|
20241210,153800,1110331240,7320,7320,7320,7320,0
|
|
20241210,153700,1110331240,7320,7320,7320,7320,0
|
|
20241210,153600,1110331240,7320,7320,7320,7320,0
|
|
20241210,153500,1110331240,7320,7320,7320,7320,0
|
|
20241210,153400,1110331240,7320,7320,7320,7320,0
|
|
20241210,153300,1110331240,7320,7320,7320,7320,0
|
|
20241210,153200,1110331240,7320,7320,7320,7320,0
|
|
20241210,153100,1110331240,7320,7320,7320,7320,0
|
|
20241210,153000,1110331240,7320,7320,7320,7320,542
|
|
20241210,152900,1106363800,7320,7320,7320,7320,0
|
|
20241210,152800,1106363800,7320,7320,7320,7320,0
|
|
20241210,152700,1106363800,7320,7320,7320,7320,0
|
|
20241210,152600,1106363800,7320,7320,7320,7320,0
|
|
20241210,152500,1106363800,7320,7320,7320,7320,0
|
|
20241210,152400,1106363800,7320,7320,7320,7320,0
|
|
20241210,152300,1106363800,7320,7320,7320,7320,0
|
|
20241210,152200,1106363800,7320,7320,7320,7320,0
|
|
20241210,152100,1106363800,7320,7320,7320,7320,0
|
|
20241210,152000,1106363800,7320,7320,7320,7320,0
|
|
20241210,151900,1106363800,7320,7310,7320,7300,928
|
|
20241210,151800,1099575770,7310,7300,7310,7300,41
|
|
20241210,151700,1099276100,7300,7310,7310,7300,33
|
|
20241210,151600,1099035090,7310,7310,7310,7310,29
|
|
20241210,151500,1098823100,7310,7290,7310,7290,403
|
|
20241210,151400,1095880980,7300,7300,7300,7300,75
|
|
20241210,151300,1095333480,7290,7290,7290,7290,0
|
|
20241210,151200,1095333480,7290,7290,7290,7290,20
|
|
20241210,151100,1095187680,7290,7310,7310,7290,572
|
|
20241210,151000,1091016660,7290,7290,7290,7290,40
|
|
20241210,150900,1090725060,7290,7290,7290,7290,21
|
|
20241210,150800,1090571970,7290,7290,7310,7280,4330
|
|
20241210,150700,1058968610,7280,7280,7280,7280,0
|
|
20241210,150600,1058968610,7280,7280,7280,7280,0
|
|
20241210,150500,1058968610,7280,7280,7280,7280,472
|
|
20241210,150400,1055532450,7280,7280,7280,7270,63
|
|
20241210,150300,1055074310,7270,7270,7270,7270,100
|
|
20241210,150200,1054347310,7270,7270,7270,7270,0
|
|
20241210,150100,1054347310,7270,7260,7270,7260,456
|
|
20241210,150000,1051034790,7260,7260,7260,7260,1
|
|
20241210,145900,1051027530,7260,7260,7260,7260,2
|
|
20241210,145800,1051013010,7260,7260,7260,7260,300
|
|
20241210,145700,1048835010,7260,7260,7260,7260,0
|
|
20241210,145600,1048835010,7260,7260,7260,7260,0
|
|
20241210,145500,1048835010,7260,7260,7260,7260,0
|
|
20241210,145400,1048835010,7260,7260,7260,7260,0
|
|
20241210,145300,1048835010,7260,7270,7270,7260,106
|
|
20241210,145200,1048064880,7270,7270,7270,7270,210
|
|
20241210,145100,1046538180,7280,7280,7280,7280,30
|
|
20241210,145000,1046319780,7280,7280,7280,7280,0
|
|
20241210,144900,1046319780,7280,7280,7280,7280,100
|
|
20241210,144800,1045591780,7280,7280,7280,7280,208
|
|
20241210,144700,1044077540,7280,7280,7280,7280,0
|
|
20241210,144600,1044077540,7280,7280,7280,7280,0
|
|
20241210,144500,1044077540,7280,7280,7280,7280,0
|
|
20241210,144400,1044077540,7280,7280,7280,7280,0
|
|
20241210,144300,1044077540,7280,7280,7280,7280,72
|
|
20241210,144200,1043553380,7280,7280,7280,7280,0
|
|
20241210,144100,1043553380,7280,7280,7280,7280,80
|
|
20241210,144000,1042970980,7280,7280,7280,7280,0
|
|
20241210,143900,1042970980,7280,7280,7280,7280,0
|
|
20241210,143800,1042970980,7280,7280,7280,7280,337
|
|
20241210,143700,1040517620,7280,7280,7280,7280,10
|
|
20241210,143600,1040444820,7280,7280,7280,7280,45
|
|
20241210,143500,1040117220,7280,7280,7280,7280,50
|
|
20241210,143400,1039753220,7280,7280,7280,7280,0
|
|
20241210,143300,1039753220,7280,7280,7280,7280,400
|
|
20241210,143200,1036841220,7290,7290,7290,7290,0
|
|
20241210,143100,1036841220,7290,7290,7290,7290,0
|
|
20241210,143000,1036841220,7290,7290,7290,7290,190
|
|
20241210,142900,1035456120,7300,7280,7300,7280,805
|
|
20241210,142800,1029579720,7300,7290,7300,7290,1006
|
|
20241210,142700,1022244940,7280,7280,7280,7280,0
|
|
20241210,142600,1022244940,7280,7280,7280,7280,1
|
|
20241210,142500,1022237660,7280,7280,7280,7280,515
|
|
20241210,142400,1018488460,7270,7270,7270,7270,1041
|
|
20241210,142300,1010920390,7270,7270,7270,7270,0
|
|
20241210,142200,1010920390,7270,7270,7270,7270,400
|
|
20241210,142100,1008012390,7270,7270,7270,7270,0
|
|
20241210,142000,1008012390,7270,7270,7270,7270,1
|
|
20241210,141900,1008005120,7270,7270,7270,7270,0
|
|
20241210,141800,1008005120,7270,7270,7270,7270,370
|
|
20241210,141700,1005315220,7250,7250,7250,7250,0
|
|
20241210,141600,1005315220,7250,7250,7250,7250,0
|
|
20241210,141500,1005315220,7250,7250,7250,7250,70
|
|
20241210,141400,1004807720,7250,7250,7250,7250,100
|
|
20241210,141300,1004082720,7250,7260,7260,7250,200
|
|
20241210,141200,1002630790,7260,7260,7260,7260,400
|
|
20241210,141100,999726790,7250,7250,7250,7250,59
|
|
20241210,141000,999299040,7250,7260,7260,7250,102
|
|
20241210,140900,998559520,7260,7260,7260,7260,0
|
|
20241210,140800,998559520,7260,7260,7260,7260,10
|
|
20241210,140700,998486920,7260,7260,7260,7260,0
|
|
20241210,140600,998486920,7260,7260,7260,7260,0
|
|
20241210,140500,998486920,7260,7260,7260,7260,0
|
|
20241210,140400,998486920,7260,7260,7260,7260,0
|
|
20241210,140300,998486920,7260,7260,7260,7260,0
|
|
20241210,140200,998486920,7260,7260,7260,7260,0
|
|
20241210,140100,998486920,7260,7260,7260,7260,10
|
|
20241210,140000,998414320,7260,7260,7260,7260,0
|
|
20241210,135900,998414320,7260,7260,7260,7260,0
|
|
20241210,135800,998414320,7260,7250,7260,7250,3
|
|
20241210,135700,998392550,7260,7250,7260,7250,594
|
|
20241210,135600,994086030,7250,7250,7250,7250,0
|
|
20241210,135500,994086030,7250,7250,7250,7250,101
|
|
20241210,135400,993353780,7250,7250,7250,7250,0
|
|
20241210,135300,993353780,7250,7250,7250,7250,0
|
|
20241210,135200,993353780,7250,7250,7250,7250,0
|
|
20241210,135100,993353780,7250,7250,7250,7250,616
|
|
20241210,135000,988887780,7250,7240,7250,7240,302
|
|
20241210,134900,986701280,7240,7240,7240,7240,0
|
|
20241210,134800,986701280,7240,7240,7240,7240,56
|
|
20241210,134700,986295840,7250,7240,7250,7240,370
|
|
20241210,134600,983613440,7240,7240,7240,7240,0
|
|
20241210,134500,983613440,7240,7240,7240,7240,1
|
|
20241210,134400,983606200,7230,7230,7230,7230,0
|
|
20241210,134300,983606200,7230,7230,7230,7230,200
|
|
20241210,134200,982160200,7230,7240,7240,7230,1001
|
|
20241210,134100,974922620,7250,7250,7250,7250,298
|
|
20241210,134000,972762120,7250,7250,7250,7250,0
|
|
20241210,133900,972762120,7250,7250,7250,7250,0
|
|
20241210,133800,972762120,7250,7250,7250,7250,0
|
|
20241210,133700,972762120,7250,7250,7250,7240,4
|
|
20241210,133600,972733130,7250,7250,7250,7250,100
|
|
20241210,133500,972008130,7250,7250,7250,7250,0
|
|
20241210,133400,972008130,7250,7250,7250,7250,0
|
|
20241210,133300,972008130,7250,7250,7250,7250,10
|
|
20241210,133200,971935630,7240,7240,7240,7240,1
|
|
20241210,133100,971928390,7240,7240,7240,7240,67
|
|
20241210,133000,971443310,7240,7240,7240,7240,15
|
|
20241210,132900,971334710,7250,7250,7250,7250,0
|
|
20241210,132800,971334710,7250,7250,7250,7250,3
|
|
20241210,132700,971312960,7240,7240,7240,7240,300
|
|
20241210,132600,969140960,7250,7250,7250,7250,2
|
|
20241210,132500,969126460,7240,7240,7240,7240,0
|
|
20241210,132400,969126460,7240,7240,7240,7240,0
|
|
20241210,132300,969126460,7240,7240,7240,7240,23
|
|
20241210,132200,968959940,7240,7240,7240,7240,0
|
|
20241210,132100,968959940,7240,7240,7240,7240,0
|
|
20241210,132000,968959940,7240,7240,7240,7240,0
|
|
20241210,131900,968959940,7240,7240,7240,7240,490
|
|
20241210,131800,965412340,7240,7240,7240,7240,0
|
|
20241210,131700,965412340,7240,7240,7240,7240,0
|
|
20241210,131600,965412340,7240,7240,7240,7240,44
|
|
20241210,131500,965093780,7240,7240,7240,7240,0
|
|
20241210,131400,965093780,7240,7240,7240,7240,239
|
|
20241210,131300,963363420,7240,7240,7240,7240,0
|
|
20241210,131200,963363420,7240,7240,7240,7240,400
|
|
20241210,131100,960467420,7240,7240,7240,7240,0
|
|
20241210,131000,960467420,7240,7240,7240,7240,146
|
|
20241210,130900,959410380,7250,7250,7250,7250,1
|
|
20241210,130800,959403130,7240,7240,7240,7240,25
|
|
20241210,130700,959222130,7250,7250,7250,7250,1
|
|
20241210,130600,959214880,7250,7250,7250,7250,0
|
|
20241210,130500,959214880,7250,7250,7250,7250,0
|
|
20241210,130400,959214880,7250,7250,7250,7250,0
|
|
20241210,130300,959214880,7250,7250,7250,7250,0
|
|
20241210,130200,959214880,7250,7250,7250,7250,0
|
|
20241210,130100,959214880,7250,7250,7250,7250,4
|
|
20241210,130000,959185880,7260,7250,7260,7250,25
|
|
20241210,125900,959004390,7260,7260,7260,7260,0
|
|
20241210,125800,959004390,7260,7250,7260,7250,26
|
|
20241210,125700,958815860,7250,7250,7250,7250,100
|
|
20241210,125600,958090860,7250,7250,7250,7250,110
|
|
20241210,125500,957293360,7250,7250,7250,7250,3
|
|
20241210,125400,957271610,7250,7250,7250,7250,0
|
|
20241210,125300,957271610,7250,7250,7250,7250,7
|
|
20241210,125200,957220860,7250,7250,7250,7250,0
|
|
20241210,125100,957220860,7250,7250,7250,7250,12
|
|
20241210,125000,957133860,7250,7250,7250,7250,0
|
|
20241210,124900,957133860,7250,7250,7250,7250,2
|
|
20241210,124800,957119360,7250,7250,7250,7250,0
|
|
20241210,124700,957119360,7250,7250,7250,7250,0
|
|
20241210,124600,957119360,7250,7250,7250,7250,1
|
|
20241210,124500,957112110,7230,7230,7230,7230,0
|
|
20241210,124400,957112110,7230,7230,7230,7230,0
|
|
20241210,124300,957112110,7230,7240,7240,7230,14
|
|
20241210,124200,957010810,7250,7250,7250,7250,3
|
|
20241210,124100,956989060,7250,7250,7250,7250,0
|
|
20241210,124000,956989060,7250,7250,7250,7250,26
|
|
20241210,123900,956800560,7250,7250,7250,7250,86
|
|
20241210,123800,956177060,7240,7240,7240,7240,0
|
|
20241210,123700,956177060,7240,7230,7240,7210,1018
|
|
20241210,123600,948831400,7240,7240,7240,7240,0
|
|
20241210,123500,948831400,7240,7240,7240,7240,1
|
|
20241210,123400,948824160,7240,7240,7240,7240,0
|
|
20241210,123300,948824160,7240,7240,7240,7240,342
|
|
20241210,123200,946348080,7240,7240,7240,7240,1
|
|
20241210,123100,946340840,7230,7230,7230,7230,1
|
|
20241210,123000,946333610,7240,7240,7240,7240,120
|
|
20241210,122900,945464810,7220,7220,7220,7220,0
|
|
20241210,122800,945464810,7220,7230,7230,7220,34
|
|
20241210,122700,945219260,7230,7230,7230,7230,1
|
|
20241210,122600,945212030,7210,7210,7210,7210,0
|
|
20241210,122500,945212030,7210,7210,7210,7210,0
|
|
20241210,122400,945212030,7210,7210,7210,7210,0
|
|
20241210,122300,945212030,7210,7210,7210,7210,127
|
|
20241210,122200,944296360,7210,7230,7230,7210,680
|
|
20241210,122100,939390850,7220,7220,7220,7220,1
|
|
20241210,122000,939383630,7220,7240,7240,7220,187
|
|
20241210,121900,938032400,7230,7230,7230,7230,1
|
|
20241210,121800,938025170,7240,7240,7240,7240,0
|
|
20241210,121700,938025170,7240,7240,7240,7240,1
|
|
20241210,121600,938017930,7240,7240,7240,7240,0
|
|
20241210,121500,938017930,7240,7240,7240,7240,3
|
|
20241210,121400,937996210,7240,7240,7240,7240,12
|
|
20241210,121300,937909330,7240,7230,7240,7230,3
|
|
20241210,121200,937887630,7230,7250,7250,7230,191
|
|
20241210,121100,936504720,7250,7250,7250,7250,2
|
|
20241210,121000,936490220,7240,7250,7250,7240,35
|
|
20241210,120900,936236570,7250,7250,7250,7250,2
|
|
20241210,120800,936222070,7250,7250,7250,7250,0
|
|
20241210,120700,936222070,7250,7250,7250,7250,5
|
|
20241210,120600,936185820,7250,7250,7250,7250,2
|
|
20241210,120500,936171320,7250,7260,7260,7250,12
|
|
20241210,120400,936084270,7260,7260,7260,7260,11
|
|
20241210,120300,936004410,7250,7250,7250,7250,0
|
|
20241210,120200,936004410,7250,7250,7250,7250,92
|
|
20241210,120100,935337410,7250,7250,7250,7250,10
|
|
20241210,120000,935264910,7250,7250,7250,7250,1
|
|
20241210,115900,935257660,7250,7250,7250,7250,0
|
|
20241210,115800,935257660,7250,7250,7250,7250,0
|
|
20241210,115700,935257660,7250,7250,7250,7250,2
|
|
20241210,115600,935243160,7250,7250,7250,7250,12
|
|
20241210,115500,935156160,7250,7250,7250,7250,48
|
|
20241210,115400,934808160,7260,7260,7260,7260,0
|
|
20241210,115300,934808160,7260,7260,7260,7260,1
|
|
20241210,115200,934800900,7260,7260,7260,7260,142
|
|
20241210,115100,933769980,7260,7260,7270,7260,17
|
|
20241210,115000,933646540,7260,7260,7260,7260,84
|
|
20241210,114900,933036700,7270,7270,7270,7270,2
|
|
20241210,114800,933022160,7260,7260,7260,7260,10
|
|
20241210,114700,932949560,7270,7270,7270,7270,7
|
|
20241210,114600,932898670,7270,7270,7270,7270,42
|
|
20241210,114500,932593330,7270,7270,7270,7270,95
|
|
20241210,114400,931902680,7280,7270,7280,7270,4
|
|
20241210,114300,931873580,7280,7280,7280,7280,0
|
|
20241210,114200,931873580,7280,7270,7280,7270,531
|
|
20241210,114100,928009250,7270,7270,7270,7270,0
|
|
20241210,114000,928009250,7270,7270,7270,7270,2
|
|
20241210,113900,927994710,7260,7260,7260,7260,13
|
|
20241210,113800,927900330,7270,7270,7270,7270,2
|
|
20241210,113700,927885790,7260,7260,7260,7260,305
|
|
20241210,113600,925671490,7260,7260,7260,7260,0
|
|
20241210,113500,925671490,7260,7260,7260,7260,1
|
|
20241210,113400,925664230,7250,7250,7250,7250,17
|
|
20241210,113300,925540980,7240,7250,7250,7240,3
|
|
20241210,113200,925519240,7240,7240,7240,7240,0
|
|
20241210,113100,925519240,7240,7250,7250,7240,3
|
|
20241210,113000,925497500,7250,7250,7250,7250,1
|
|
20241210,112900,925490250,7250,7250,7250,7250,31
|
|
20241210,112800,925265500,7250,7250,7250,7250,1651
|
|
20241210,112700,913295750,7240,7240,7240,7240,71
|
|
20241210,112600,912781710,7240,7240,7240,7240,14
|
|
20241210,112500,912680350,7250,7250,7250,7250,0
|
|
20241210,112400,912680350,7250,7250,7250,7250,128
|
|
20241210,112300,911752350,7260,7260,7260,7260,12
|
|
20241210,112200,911665230,7260,7260,7260,7260,440
|
|
20241210,112100,908470830,7260,7260,7260,7260,10
|
|
20241210,112000,908398230,7260,7260,7260,7260,4
|
|
20241210,111900,908369190,7250,7250,7250,7250,128
|
|
20241210,111800,907441190,7250,7250,7250,7250,1
|
|
20241210,111700,907433940,7250,7250,7250,7250,1
|
|
20241210,111600,907426690,7250,7250,7250,7250,33
|
|
20241210,111500,907187440,7250,7250,7250,7240,24
|
|
20241210,111400,907013450,7240,7240,7240,7240,200
|
|
20241210,111300,905565450,7240,7260,7260,7240,24
|
|
20241210,111200,905391550,7260,7260,7260,7260,6
|
|
20241210,111100,905347990,7240,7250,7250,7240,7
|
|
20241210,111000,905297270,7250,7250,7250,7250,361
|
|
20241210,110900,902680020,7240,7240,7240,7240,2
|
|
20241210,110800,902665540,7250,7240,7250,7240,158
|
|
20241210,110700,901521600,7240,7240,7240,7240,58
|
|
20241210,110600,901101680,7250,7250,7250,7250,3
|
|
20241210,110500,901079930,7240,7240,7240,7240,11
|
|
20241210,110400,901000290,7240,7240,7240,7240,758
|
|
20241210,110300,895512370,7240,7230,7240,7230,421
|
|
20241210,110200,892468030,7240,7240,7240,7240,2
|
|
20241210,110100,892453550,7240,7240,7240,7240,3
|
|
20241210,110000,892431830,7230,7240,7240,7230,2
|
|
20241210,105900,892417360,7240,7240,7240,7240,0
|
|
20241210,105800,892417360,7240,7240,7240,7240,0
|
|
20241210,105700,892417360,7240,7240,7240,7240,1768
|
|
20241210,105600,879617040,7230,7230,7230,7230,13
|
|
20241210,105500,879523050,7220,7220,7220,7220,1
|
|
20241210,105400,879515830,7250,7250,7250,7250,402
|
|
20241210,105300,876601330,7210,7220,7220,7210,700
|
|
20241210,105200,871553440,7230,7240,7240,7230,37
|
|
20241210,105100,871285800,7250,7250,7250,7250,105
|
|
20241210,105000,870524550,7250,7250,7250,7250,0
|
|
20241210,104900,870524550,7250,7250,7250,7250,0
|
|
20241210,104800,870524550,7250,7250,7250,7250,1
|
|
20241210,104700,870517300,7260,7260,7260,7260,0
|
|
20241210,104600,870517300,7260,7250,7260,7250,1155
|
|
20241210,104500,862143410,7260,7260,7260,7260,156
|
|
20241210,104400,861010850,7260,7260,7260,7250,501
|
|
20241210,104300,857374390,7260,7260,7260,7250,165
|
|
20241210,104200,856176740,7260,7250,7260,7250,41
|
|
20241210,104100,855879480,7250,7250,7250,7250,1
|
|
20241210,104000,855872230,7250,7250,7250,7250,557
|
|
20241210,103900,851833980,7240,7230,7250,7230,1382
|
|
20241210,103800,841828200,7230,7220,7230,7220,747
|
|
20241210,103700,836427830,7220,7220,7220,7220,2
|
|
20241210,103600,836413390,7200,7200,7200,7200,0
|
|
20241210,103500,836413390,7200,7200,7200,7200,0
|
|
20241210,103400,836413390,7200,7200,7200,7200,30
|
|
20241210,103300,836197390,7200,7210,7220,7200,962
|
|
20241210,103200,829253840,7200,7200,7200,7200,1
|
|
20241210,103100,829246640,7200,7200,7200,7200,4
|
|
20241210,103000,829217840,7200,7200,7200,7200,200
|
|
20241210,102900,827777840,7200,7200,7200,7200,403
|
|
20241210,102800,824876240,7210,7210,7210,7200,6
|
|
20241210,102700,824832990,7210,7210,7210,7210,1247
|
|
20241210,102600,815842120,7210,7200,7210,7200,472
|
|
20241210,102500,812443680,7200,7190,7200,7190,56
|
|
20241210,102400,812041010,7190,7190,7190,7190,501
|
|
20241210,102300,808438820,7190,7190,7190,7190,3
|
|
20241210,102200,808417250,7190,7190,7190,7190,5
|
|
20241210,102100,808381300,7190,7190,7190,7190,400
|
|
20241210,102000,805505300,7190,7190,7190,7190,202
|
|
20241210,101900,804052920,7190,7190,7190,7190,1300
|
|
20241210,101800,794705920,7200,7190,7200,7180,645
|
|
20241210,101700,790072670,7200,7180,7200,7180,2243
|
|
20241210,101600,773931090,7180,7170,7180,7170,485
|
|
20241210,101500,770450790,7180,7180,7180,7170,251
|
|
20241210,101400,768648620,7190,7190,7190,7190,284
|
|
20241210,101300,766606660,7200,7180,7200,7160,350
|
|
20241210,101200,764089660,7190,7190,7190,7190,100
|
|
20241210,101100,763370660,7190,7190,7190,7190,102
|
|
20241210,101000,762637280,7190,7190,7190,7190,0
|
|
20241210,100900,762637280,7190,7200,7200,7190,10
|
|
20241210,100800,762565350,7200,7200,7200,7200,102
|
|
20241210,100700,761830950,7200,7190,7200,7190,1058
|
|
20241210,100600,754214290,7190,7190,7190,7190,11
|
|
20241210,100500,754135200,7190,7190,7190,7190,2
|
|
20241210,100400,754120820,7190,7180,7190,7180,1024
|
|
20241210,100300,746760500,7170,7160,7170,7160,255
|
|
20241210,100200,744932180,7150,7150,7150,7150,0
|
|
20241210,100100,744932180,7150,7170,7170,7150,2033
|
|
20241210,100000,730395070,7170,7170,7170,7170,1
|
|
20241210,095900,730387900,7160,7170,7170,7160,33
|
|
20241210,095800,730151590,7170,7170,7170,7170,0
|
|
20241210,095700,730151590,7170,7170,7170,7170,2
|
|
20241210,095600,730137250,7170,7170,7170,7170,104
|
|
20241210,095500,729391570,7180,7180,7180,7180,4
|
|
20241210,095400,729362850,7170,7170,7170,7170,3
|
|
20241210,095300,729341340,7160,7160,7160,7160,0
|
|
20241210,095200,729341340,7160,7160,7160,7160,190
|
|
20241210,095100,727980940,7160,7170,7170,7160,23
|
|
20241210,095000,727816230,7170,7150,7170,7150,503
|
|
20241210,094900,724219720,7160,7160,7160,7160,75
|
|
20241210,094800,723682720,7160,7160,7160,7150,97
|
|
20241210,094700,722989090,7170,7170,7170,7170,38
|
|
20241210,094600,722716630,7170,7170,7170,7170,146
|
|
20241210,094500,721669810,7170,7180,7180,7170,165
|
|
20241210,094400,720486700,7190,7190,7190,7190,5
|
|
20241210,094300,720450750,7190,7190,7190,7190,53
|
|
20241210,094200,720069680,7190,7190,7190,7190,0
|
|
20241210,094100,720069680,7190,7160,7190,7160,105
|
|
20241210,094000,719315770,7150,7160,7160,7150,393
|
|
20241210,093900,716505670,7180,7170,7180,7170,23
|
|
20241210,093800,716340680,7150,7160,7160,7150,178
|
|
20241210,093700,715066400,7160,7190,7190,7160,686
|
|
20241210,093600,710148900,7180,7180,7180,7180,50
|
|
20241210,093500,709789900,7190,7200,7200,7190,80
|
|
20241210,093400,709214120,7200,7190,7200,7190,687
|
|
20241210,093300,704274520,7190,7190,7190,7190,7
|
|
20241210,093200,704224190,7180,7190,7190,7180,12
|
|
20241210,093100,704137970,7190,7190,7190,7190,148
|
|
20241210,093000,703073850,7190,7170,7190,7170,747
|
|
20241210,092900,697705920,7170,7180,7180,7170,1200
|
|
20241210,092800,689099920,7170,7160,7170,7160,174
|
|
20241210,092700,687852380,7190,7190,7190,7190,0
|
|
20241210,092600,687852380,7190,7190,7190,7190,2
|
|
20241210,092500,687838000,7200,7170,7200,7150,594
|
|
20241210,092400,683561880,7190,7170,7190,7170,921
|
|
20241210,092300,676943320,7170,7160,7170,7160,1120
|
|
20241210,092200,668923990,7160,7180,7180,7160,400
|
|
20241210,092100,666053950,7180,7180,7190,7180,613
|
|
20241210,092000,661650960,7180,7180,7190,7180,586
|
|
20241210,091900,657443460,7160,7150,7170,7150,670
|
|
20241210,091800,652644390,7150,7150,7190,7140,408
|
|
20241210,091700,649717750,7200,7200,7200,7200,2
|
|
20241210,091600,649703350,7200,7200,7200,7200,194
|
|
20241210,091500,648306550,7200,7150,7200,7150,1744
|
|
20241210,091400,635773130,7150,7130,7170,7130,344
|
|
20241210,091300,633312270,7130,7160,7170,7130,1187
|
|
20241210,091200,624840960,7160,7210,7210,7160,840
|
|
20241210,091100,618822580,7170,7100,7200,7100,5720
|
|
20241210,091000,577859250,7150,7150,7160,7100,3264
|
|
20241210,090900,554528010,7100,7160,7160,7100,1187
|
|
20241210,090800,546093100,7170,7130,7170,7120,3293
|
|
20241210,090700,522572330,7130,7090,7140,7090,3593
|
|
20241210,090600,496970310,7100,7100,7140,7070,1275
|
|
20241210,090500,487917060,7150,7070,7150,7060,4442
|
|
20241210,090400,456268760,7050,7050,7050,7050,0
|
|
20241210,090300,456268760,7050,7060,7110,7050,4517
|
|
20241210,090200,424311040,7050,7050,7060,7000,3187
|
|
20241210,090100,401862930,7050,7000,7120,7000,5221
|
|
20241210,090000,364985860,7040,6920,7070,6920,52547
|