637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,193400,518806320,9210,9210,9210,9210,343
|
|
20241218,193300,518806320,9210,9210,9210,9210,0
|
|
20241218,193200,518806320,9210,9210,9210,9210,0
|
|
20241218,193100,518806320,9210,9210,9210,9210,0
|
|
20241218,193000,518806320,9210,9210,9210,9210,0
|
|
20241218,192900,518806320,9210,9210,9210,9210,0
|
|
20241218,192800,518806320,9210,9210,9210,9210,0
|
|
20241218,192700,518806320,9210,9210,9210,9210,0
|
|
20241218,192600,518806320,9210,9210,9210,9210,0
|
|
20241218,192500,518806320,9210,9210,9210,9210,0
|
|
20241218,192400,518806320,9210,9210,9210,9210,0
|
|
20241218,192300,518806320,9210,9210,9210,9210,0
|
|
20241218,192200,518806320,9210,9210,9210,9210,0
|
|
20241218,192100,518806320,9210,9210,9210,9210,0
|
|
20241218,192000,518806320,9210,9210,9210,9210,0
|
|
20241218,191900,518806320,9210,9210,9210,9210,0
|
|
20241218,191800,518806320,9210,9210,9210,9210,0
|
|
20241218,191700,518806320,9210,9210,9210,9210,0
|
|
20241218,191600,518806320,9210,9210,9210,9210,0
|
|
20241218,191500,518806320,9210,9210,9210,9210,0
|
|
20241218,191400,518806320,9210,9210,9210,9210,0
|
|
20241218,191300,518806320,9210,9210,9210,9210,0
|
|
20241218,191200,518806320,9210,9210,9210,9210,0
|
|
20241218,191100,518806320,9210,9210,9210,9210,0
|
|
20241218,191000,518806320,9210,9210,9210,9210,0
|
|
20241218,190900,518806320,9210,9210,9210,9210,0
|
|
20241218,190800,518806320,9210,9210,9210,9210,0
|
|
20241218,190700,518806320,9210,9210,9210,9210,0
|
|
20241218,190600,518806320,9210,9210,9210,9210,0
|
|
20241218,190500,518806320,9210,9210,9210,9210,0
|
|
20241218,190400,518806320,9210,9210,9210,9210,343
|
|
20241218,190300,518806320,9210,9210,9210,9210,0
|
|
20241218,190200,518806320,9210,9210,9210,9210,0
|
|
20241218,190100,518806320,9210,9210,9210,9210,0
|
|
20241218,190000,518806320,9210,9210,9210,9210,0
|
|
20241218,185900,518806320,9210,9210,9210,9210,0
|
|
20241218,185800,518806320,9210,9210,9210,9210,0
|
|
20241218,185700,518806320,9210,9210,9210,9210,0
|
|
20241218,185600,518806320,9210,9210,9210,9210,0
|
|
20241218,185500,518806320,9210,9210,9210,9210,0
|
|
20241218,185400,518806320,9210,9210,9210,9210,0
|
|
20241218,185300,518806320,9210,9210,9210,9210,0
|
|
20241218,185200,518806320,9210,9210,9210,9210,0
|
|
20241218,185100,518806320,9210,9210,9210,9210,0
|
|
20241218,185000,518806320,9210,9210,9210,9210,0
|
|
20241218,184900,518806320,9210,9210,9210,9210,0
|
|
20241218,184800,518806320,9210,9210,9210,9210,0
|
|
20241218,184700,518806320,9210,9210,9210,9210,0
|
|
20241218,184600,518806320,9210,9210,9210,9210,0
|
|
20241218,184500,518806320,9210,9210,9210,9210,0
|
|
20241218,184400,518806320,9210,9210,9210,9210,0
|
|
20241218,184300,518806320,9210,9210,9210,9210,0
|
|
20241218,184200,518806320,9210,9210,9210,9210,0
|
|
20241218,184100,518806320,9210,9210,9210,9210,0
|
|
20241218,184000,518806320,9210,9210,9210,9210,0
|
|
20241218,183900,518806320,9210,9210,9210,9210,0
|
|
20241218,183800,518806320,9210,9210,9210,9210,0
|
|
20241218,183700,518806320,9210,9210,9210,9210,0
|
|
20241218,183600,518806320,9210,9210,9210,9210,0
|
|
20241218,183500,518806320,9210,9210,9210,9210,0
|
|
20241218,183400,518806320,9210,9210,9210,9210,343
|
|
20241218,183300,518806320,9210,9210,9210,9210,0
|
|
20241218,183200,518806320,9210,9210,9210,9210,0
|
|
20241218,183100,518806320,9210,9210,9210,9210,0
|
|
20241218,183000,518806320,9210,9210,9210,9210,0
|
|
20241218,182900,518806320,9210,9210,9210,9210,0
|
|
20241218,182800,518806320,9210,9210,9210,9210,0
|
|
20241218,182700,518806320,9210,9210,9210,9210,0
|
|
20241218,182600,518806320,9210,9210,9210,9210,0
|
|
20241218,182500,518806320,9210,9210,9210,9210,0
|
|
20241218,182400,518806320,9210,9210,9210,9210,0
|
|
20241218,182300,518806320,9210,9210,9210,9210,0
|
|
20241218,182200,518806320,9210,9210,9210,9210,0
|
|
20241218,182100,518806320,9210,9210,9210,9210,0
|
|
20241218,182000,518806320,9210,9210,9210,9210,0
|
|
20241218,181900,518806320,9210,9210,9210,9210,0
|
|
20241218,181800,518806320,9210,9210,9210,9210,0
|
|
20241218,181700,518806320,9210,9210,9210,9210,0
|
|
20241218,181600,518806320,9210,9210,9210,9210,0
|
|
20241218,181500,518806320,9210,9210,9210,9210,0
|
|
20241218,181400,518806320,9210,9210,9210,9210,0
|
|
20241218,181300,518806320,9210,9210,9210,9210,0
|
|
20241218,181200,518806320,9210,9210,9210,9210,0
|
|
20241218,181100,518806320,9210,9210,9210,9210,0
|
|
20241218,181000,518806320,9210,9210,9210,9210,0
|
|
20241218,180900,518806320,9210,9210,9210,9210,0
|
|
20241218,180800,518806320,9210,9210,9210,9210,0
|
|
20241218,180700,518806320,9210,9210,9210,9210,0
|
|
20241218,180600,518806320,9210,9210,9210,9210,0
|
|
20241218,180500,518806320,9210,9210,9210,9210,0
|
|
20241218,180400,518806320,9210,9210,9210,9210,343
|
|
20241218,180300,518806320,9210,9210,9210,9210,0
|
|
20241218,180200,518806320,9210,9210,9210,9210,0
|
|
20241218,180100,518806320,9210,9210,9210,9210,0
|
|
20241218,180000,518806320,9210,9210,9210,9210,0
|
|
20241218,175900,518806320,9210,9210,9210,9210,0
|
|
20241218,175800,518806320,9210,9210,9210,9210,0
|
|
20241218,175700,518806320,9210,9210,9210,9210,0
|
|
20241218,175600,518806320,9210,9210,9210,9210,0
|
|
20241218,175500,518806320,9210,9210,9210,9210,0
|
|
20241218,175400,518806320,9210,9210,9210,9210,0
|
|
20241218,175300,518806320,9210,9210,9210,9210,0
|
|
20241218,175200,518806320,9210,9210,9210,9210,0
|
|
20241218,175100,518806320,9210,9210,9210,9210,0
|
|
20241218,175000,518806320,9210,9210,9210,9210,0
|
|
20241218,174900,518806320,9210,9210,9210,9210,0
|
|
20241218,174800,518806320,9210,9210,9210,9210,0
|
|
20241218,174700,518806320,9210,9210,9210,9210,0
|
|
20241218,174600,518806320,9210,9210,9210,9210,0
|
|
20241218,174500,518806320,9210,9210,9210,9210,0
|
|
20241218,174400,518806320,9210,9210,9210,9210,0
|
|
20241218,174300,518806320,9210,9210,9210,9210,0
|
|
20241218,174200,518806320,9210,9210,9210,9210,0
|
|
20241218,174100,518806320,9210,9210,9210,9210,0
|
|
20241218,174000,518806320,9210,9210,9210,9210,0
|
|
20241218,173900,518806320,9210,9210,9210,9210,0
|
|
20241218,173800,518806320,9210,9210,9210,9210,0
|
|
20241218,173700,518806320,9210,9210,9210,9210,0
|
|
20241218,173600,518806320,9210,9210,9210,9210,0
|
|
20241218,173500,518806320,9210,9210,9210,9210,0
|
|
20241218,173400,518806320,9210,9210,9210,9210,343
|
|
20241218,173300,518806320,9210,9210,9210,9210,0
|
|
20241218,173200,518806320,9210,9210,9210,9210,0
|
|
20241218,173100,518806320,9210,9210,9210,9210,0
|
|
20241218,173000,518806320,9210,9210,9210,9210,0
|
|
20241218,172900,518806320,9210,9210,9210,9210,0
|
|
20241218,172800,518806320,9210,9210,9210,9210,0
|
|
20241218,172700,518806320,9210,9210,9210,9210,0
|
|
20241218,172600,518806320,9210,9210,9210,9210,0
|
|
20241218,172500,518806320,9210,9210,9210,9210,0
|
|
20241218,172400,518806320,9210,9210,9210,9210,0
|
|
20241218,172300,518806320,9210,9210,9210,9210,0
|
|
20241218,172200,518806320,9210,9210,9210,9210,0
|
|
20241218,172100,518806320,9210,9210,9210,9210,0
|
|
20241218,172000,518806320,9210,9210,9210,9210,0
|
|
20241218,171900,518806320,9210,9210,9210,9210,0
|
|
20241218,171800,518806320,9210,9210,9210,9210,0
|
|
20241218,171700,518806320,9210,9210,9210,9210,0
|
|
20241218,171600,518806320,9210,9210,9210,9210,0
|
|
20241218,171500,518806320,9210,9210,9210,9210,0
|
|
20241218,171400,518806320,9210,9210,9210,9210,0
|
|
20241218,171300,518806320,9210,9210,9210,9210,0
|
|
20241218,171200,518806320,9210,9210,9210,9210,0
|
|
20241218,171100,518806320,9210,9210,9210,9210,0
|
|
20241218,171000,518806320,9210,9210,9210,9210,0
|
|
20241218,170900,518806320,9210,9210,9210,9210,0
|
|
20241218,170800,518806320,9210,9210,9210,9210,0
|
|
20241218,170700,518806320,9210,9210,9210,9210,0
|
|
20241218,170600,518806320,9210,9210,9210,9210,0
|
|
20241218,170500,518806320,9210,9210,9210,9210,0
|
|
20241218,170400,518806320,9210,9210,9210,9210,343
|
|
20241218,170300,518806320,9210,9210,9210,9210,0
|
|
20241218,170200,518806320,9210,9210,9210,9210,0
|
|
20241218,170100,518806320,9210,9210,9210,9210,0
|
|
20241218,170000,518806320,9210,9210,9210,9210,0
|
|
20241218,165900,518806320,9210,9210,9210,9210,0
|
|
20241218,165800,518806320,9210,9210,9210,9210,0
|
|
20241218,165700,518806320,9210,9210,9210,9210,0
|
|
20241218,165600,518806320,9210,9210,9210,9210,0
|
|
20241218,165500,518806320,9210,9210,9210,9210,0
|
|
20241218,165400,518806320,9210,9210,9210,9210,0
|
|
20241218,165300,518806320,9210,9210,9210,9210,0
|
|
20241218,165200,518806320,9210,9210,9210,9210,0
|
|
20241218,165100,518806320,9210,9210,9210,9210,0
|
|
20241218,165000,518806320,9210,9210,9210,9210,0
|
|
20241218,164900,518806320,9210,9210,9210,9210,0
|
|
20241218,164800,518806320,9210,9210,9210,9210,0
|
|
20241218,164700,518806320,9210,9210,9210,9210,0
|
|
20241218,164600,518806320,9210,9210,9210,9210,0
|
|
20241218,164500,518806320,9210,9210,9210,9210,0
|
|
20241218,164400,518806320,9210,9210,9210,9210,0
|
|
20241218,164300,518806320,9210,9210,9210,9210,0
|
|
20241218,164200,518806320,9210,9210,9210,9210,0
|
|
20241218,164100,518806320,9210,9210,9210,9210,0
|
|
20241218,164000,518806320,9210,9210,9210,9210,0
|
|
20241218,163900,518806320,9210,9210,9210,9210,0
|
|
20241218,163800,518806320,9210,9210,9210,9210,0
|
|
20241218,163700,518806320,9210,9210,9210,9210,0
|
|
20241218,163600,518806320,9210,9210,9210,9210,0
|
|
20241218,163500,518806320,9210,9210,9210,9210,0
|
|
20241218,163400,518806320,9210,9210,9210,9210,343
|
|
20241218,163300,518806320,9210,9210,9210,9210,0
|
|
20241218,163200,518806320,9210,9210,9210,9210,0
|
|
20241218,163100,518806320,9210,9210,9210,9210,0
|
|
20241218,163000,518806320,9210,9210,9210,9210,0
|
|
20241218,162900,518806320,9210,9210,9210,9210,0
|
|
20241218,162800,518806320,9210,9210,9210,9210,0
|
|
20241218,162700,518806320,9210,9210,9210,9210,0
|
|
20241218,162600,518806320,9210,9210,9210,9210,0
|
|
20241218,162500,518806320,9210,9210,9210,9210,0
|
|
20241218,162400,518806320,9210,9210,9210,9210,0
|
|
20241218,162300,518806320,9210,9210,9210,9210,0
|
|
20241218,162200,518806320,9210,9210,9210,9210,0
|
|
20241218,162100,518806320,9210,9210,9210,9210,0
|
|
20241218,162000,518806320,9210,9210,9210,9210,0
|
|
20241218,161900,518806320,9210,9210,9210,9210,0
|
|
20241218,161800,518806320,9210,9210,9210,9210,0
|
|
20241218,161700,518806320,9210,9210,9210,9210,0
|
|
20241218,161600,518806320,9210,9210,9210,9210,0
|
|
20241218,161500,518806320,9210,9210,9210,9210,0
|
|
20241218,161400,518806320,9210,9210,9210,9210,0
|
|
20241218,161300,518806320,9210,9210,9210,9210,0
|
|
20241218,161200,518806320,9210,9210,9210,9210,0
|
|
20241218,161100,518806320,9210,9210,9210,9210,0
|
|
20241218,161000,518806320,9210,9210,9210,9210,0
|
|
20241218,160900,518806320,9210,9210,9210,9210,0
|
|
20241218,160800,518806320,9210,9210,9210,9210,0
|
|
20241218,160700,518806320,9210,9210,9210,9210,0
|
|
20241218,160600,518806320,9210,9210,9210,9210,0
|
|
20241218,160500,518806320,9210,9210,9210,9210,0
|
|
20241218,160400,518806320,9210,9210,9210,9210,343
|
|
20241218,160300,518806320,9210,9210,9210,9210,0
|
|
20241218,160200,518806320,9210,9210,9210,9210,0
|
|
20241218,160100,518806320,9210,9210,9210,9210,0
|
|
20241218,160000,518806320,9210,9210,9210,9210,0
|
|
20241218,155900,518806320,9210,9210,9210,9210,0
|
|
20241218,155800,518806320,9210,9210,9210,9210,0
|
|
20241218,155700,518806320,9210,9210,9210,9210,0
|
|
20241218,155600,518806320,9210,9210,9210,9210,0
|
|
20241218,155500,518806320,9210,9210,9210,9210,0
|
|
20241218,155400,518806320,9210,9210,9210,9210,0
|
|
20241218,155300,518806320,9210,9210,9210,9210,0
|
|
20241218,155200,518806320,9210,9210,9210,9210,0
|
|
20241218,155100,518806320,9210,9210,9210,9210,0
|
|
20241218,155000,518806320,9210,9210,9210,9210,0
|
|
20241218,154900,518806320,9210,9210,9210,9210,0
|
|
20241218,154800,518806320,9210,9210,9210,9210,0
|
|
20241218,154700,518806320,9210,9210,9210,9210,0
|
|
20241218,154600,518806320,9210,9210,9210,9210,0
|
|
20241218,154500,518806320,9210,9210,9210,9210,0
|
|
20241218,154400,518806320,9210,9210,9210,9210,0
|
|
20241218,154300,518806320,9210,9210,9210,9210,0
|
|
20241218,154200,518806320,9210,9210,9210,9210,0
|
|
20241218,154100,518806320,9210,9210,9210,9210,0
|
|
20241218,154000,518806320,9210,9210,9210,9210,0
|
|
20241218,153900,518806320,9210,9210,9210,9210,0
|
|
20241218,153800,518806320,9210,9210,9210,9210,0
|
|
20241218,153700,518806320,9210,9210,9210,9210,0
|
|
20241218,153600,518806320,9210,9210,9210,9210,0
|
|
20241218,153500,518806320,9210,9210,9210,9210,0
|
|
20241218,153400,518806320,9210,9210,9210,9210,343
|
|
20241218,153300,518806320,9210,9210,9210,9210,0
|
|
20241218,153200,518806320,9210,9210,9210,9210,0
|
|
20241218,153100,518806320,9210,9210,9210,9210,0
|
|
20241218,153000,518806320,9210,9210,9210,9210,343
|
|
20241218,152900,515647290,9210,9210,9210,9210,0
|
|
20241218,152800,515647290,9210,9210,9210,9210,0
|
|
20241218,152700,515647290,9210,9210,9210,9210,0
|
|
20241218,152600,515647290,9210,9210,9210,9210,0
|
|
20241218,152500,515647290,9210,9210,9210,9210,0
|
|
20241218,152400,515647290,9210,9210,9210,9210,0
|
|
20241218,152300,515647290,9210,9210,9210,9210,0
|
|
20241218,152200,515647290,9210,9210,9210,9210,0
|
|
20241218,152100,515647290,9210,9210,9210,9210,0
|
|
20241218,152000,515647290,9210,9210,9210,9210,0
|
|
20241218,151900,515647290,9210,9190,9210,9190,260
|
|
20241218,151800,513254350,9190,9190,9190,9190,60
|
|
20241218,151700,512702950,9190,9190,9190,9190,104
|
|
20241218,151600,511747190,9190,9180,9190,9180,214
|
|
20241218,151500,509782540,9190,9190,9190,9190,118
|
|
20241218,151400,508698120,9190,9190,9190,9190,138
|
|
20241218,151300,507429900,9190,9200,9210,9190,51
|
|
20241218,151200,506960730,9190,9190,9190,9190,0
|
|
20241218,151100,506960730,9190,9200,9200,9190,54
|
|
20241218,151000,506464350,9220,9190,9220,9190,176
|
|
20241218,150900,504845530,9190,9180,9190,9180,9
|
|
20241218,150800,504762860,9180,9200,9200,9180,54
|
|
20241218,150700,504266810,9190,9190,9220,9190,128
|
|
20241218,150600,503087590,9190,9190,9190,9190,10
|
|
20241218,150500,502995690,9200,9190,9200,9190,72
|
|
20241218,150400,502333310,9180,9190,9190,9180,334
|
|
20241218,150300,499265680,9200,9200,9200,9200,144
|
|
20241218,150200,497940880,9200,9200,9200,9200,14
|
|
20241218,150100,497812080,9200,9200,9200,9200,38
|
|
20241218,150000,497462480,9210,9200,9210,9200,82
|
|
20241218,145900,496707280,9200,9200,9200,9200,49
|
|
20241218,145800,496256480,9210,9210,9210,9210,37
|
|
20241218,145700,495915710,9210,9210,9210,9210,63
|
|
20241218,145600,495335480,9200,9200,9200,9200,134
|
|
20241218,145500,494102680,9200,9200,9200,9200,11
|
|
20241218,145400,494001480,9170,9200,9200,9170,78
|
|
20241218,145300,493284880,9200,9200,9200,9190,121
|
|
20241218,145200,492171780,9190,9180,9190,9180,228
|
|
20241218,145100,490078030,9180,9200,9200,9180,210
|
|
20241218,145000,488147100,9200,9200,9200,9200,38
|
|
20241218,144900,487797500,9190,9190,9190,9190,57
|
|
20241218,144800,487273670,9190,9200,9200,9190,105
|
|
20241218,144700,486308600,9200,9200,9200,9200,10
|
|
20241218,144600,486216600,9200,9200,9200,9200,75
|
|
20241218,144500,485526600,9210,9210,9210,9210,96
|
|
20241218,144400,484642440,9210,9220,9220,9210,122
|
|
20241218,144300,483518730,9220,9220,9220,9220,141
|
|
20241218,144200,482218710,9210,9210,9220,9210,126
|
|
20241218,144100,481058130,9210,9200,9210,9200,2
|
|
20241218,144000,481039720,9200,9200,9200,9200,60
|
|
20241218,143900,480487720,9200,9200,9200,9200,50
|
|
20241218,143800,480027720,9200,9200,9200,9200,82
|
|
20241218,143700,479273320,9190,9190,9190,9190,92
|
|
20241218,143600,478427840,9190,9190,9190,9190,13
|
|
20241218,143500,478308370,9190,9210,9220,9190,891
|
|
20241218,143400,470117440,9220,9220,9220,9220,83
|
|
20241218,143300,469352180,9230,9210,9230,9210,168
|
|
20241218,143200,467804220,9220,9220,9220,9220,0
|
|
20241218,143100,467804220,9220,9220,9220,9220,129
|
|
20241218,143000,466614840,9220,9220,9220,9220,58
|
|
20241218,142900,466080080,9220,9210,9220,9210,63
|
|
20241218,142800,465499480,9220,9220,9220,9220,14
|
|
20241218,142700,465370400,9220,9220,9220,9210,172
|
|
20241218,142600,463784570,9220,9220,9220,9220,37
|
|
20241218,142500,463443430,9220,9220,9220,9220,93
|
|
20241218,142400,462585970,9220,9220,9220,9220,37
|
|
20241218,142300,462244830,9210,9210,9210,9210,0
|
|
20241218,142200,462244830,9210,9200,9210,9200,125
|
|
20241218,142100,461093600,9210,9210,9210,9210,0
|
|
20241218,142000,461093600,9210,9210,9210,9210,295
|
|
20241218,141900,458376650,9210,9210,9210,9210,84
|
|
20241218,141800,457603010,9210,9210,9210,9210,37
|
|
20241218,141700,457262240,9210,9210,9210,9210,275
|
|
20241218,141600,454729490,9210,9210,9210,9210,53
|
|
20241218,141500,454241360,9210,9210,9210,9210,86
|
|
20241218,141400,453449300,9210,9210,9210,9200,48
|
|
20241218,141300,453007230,9200,9200,9200,9200,193
|
|
20241218,141200,451231630,9210,9210,9210,9210,111
|
|
20241218,141100,450209320,9210,9210,9210,9210,51
|
|
20241218,141000,449739610,9210,9210,9210,9210,0
|
|
20241218,140900,449739610,9210,9210,9210,9210,99
|
|
20241218,140800,448827820,9210,9210,9210,9210,12
|
|
20241218,140700,448717300,9200,9200,9200,9200,1038
|
|
20241218,140600,439167700,9190,9190,9190,9190,81
|
|
20241218,140500,438423310,9200,9200,9200,9200,50
|
|
20241218,140400,437963310,9190,9190,9190,9190,2
|
|
20241218,140300,437944930,9200,9180,9200,9180,2
|
|
20241218,140200,437926550,9200,9180,9200,9180,259
|
|
20241218,140100,435547980,9190,9190,9190,9190,38
|
|
20241218,140000,435198760,9200,9200,9200,9200,5
|
|
20241218,135900,435152760,9200,9190,9200,9190,212
|
|
20241218,135800,433203200,9190,9200,9200,9190,1145
|
|
20241218,135700,422680640,9190,9190,9200,9190,3
|
|
20241218,135600,422653060,9200,9190,9200,9190,187
|
|
20241218,135500,420934520,9190,9180,9190,9180,49
|
|
20241218,135400,420484320,9190,9180,9190,9180,56
|
|
20241218,135300,419969710,9190,9180,9190,9180,8
|
|
20241218,135200,419896230,9190,9200,9200,9180,44
|
|
20241218,135100,419491530,9200,9180,9200,9180,94
|
|
20241218,135000,418626860,9190,9200,9200,9180,299
|
|
20241218,134900,415879140,9200,9200,9200,9200,0
|
|
20241218,134800,415879140,9200,9190,9200,9190,122
|
|
20241218,134700,414757580,9200,9190,9200,9190,4
|
|
20241218,134600,414720810,9200,9190,9200,9190,38
|
|
20241218,134500,414371580,9200,9180,9200,9180,24
|
|
20241218,134400,414151080,9190,9180,9190,9180,120
|
|
20241218,134300,413049150,9190,9190,9190,9190,83
|
|
20241218,134200,412286380,9190,9180,9190,9180,46
|
|
20241218,134100,411863650,9200,9190,9200,9180,351
|
|
20241218,134000,408639370,9180,9180,9180,9180,11
|
|
20241218,133900,408538390,9190,9170,9190,9170,57
|
|
20241218,133800,408015120,9180,9160,9180,9160,17
|
|
20241218,133700,407859230,9170,9160,9170,9150,195
|
|
20241218,133600,406073100,9150,9150,9150,9150,4
|
|
20241218,133500,406036500,9160,9160,9160,9160,37
|
|
20241218,133400,405697580,9160,9160,9180,9160,159
|
|
20241218,133300,404240210,9170,9150,9170,9150,2
|
|
20241218,133200,404221890,9170,9170,9170,9170,99
|
|
20241218,133100,403314060,9180,9180,9180,9180,135
|
|
20241218,133000,402074760,9180,9160,9180,9160,377
|
|
20241218,132900,398621080,9160,9160,9160,9160,38
|
|
20241218,132800,398273000,9160,9160,9160,9160,12
|
|
20241218,132700,398163080,9160,9160,9160,9160,37
|
|
20241218,132600,397824160,9160,9160,9160,9160,160
|
|
20241218,132500,396358560,9160,9160,9160,9160,150
|
|
20241218,132400,394984560,9160,9160,9160,9160,111
|
|
20241218,132300,393967800,9160,9140,9160,9140,96
|
|
20241218,132200,393090040,9140,9140,9140,9140,65
|
|
20241218,132100,392495940,9140,9130,9140,9130,72
|
|
20241218,132000,391837960,9130,9140,9140,9130,47
|
|
20241218,131900,391408480,9140,9130,9140,9130,98
|
|
20241218,131800,390512770,9140,9140,9140,9140,108
|
|
20241218,131700,389525650,9140,9140,9140,9140,11
|
|
20241218,131600,389425110,9140,9130,9140,9130,448
|
|
20241218,131500,385334860,9130,9130,9130,9130,0
|
|
20241218,131400,385334860,9130,9130,9130,9130,50
|
|
20241218,131300,384878360,9130,9130,9130,9130,117
|
|
20241218,131200,383810150,9130,9120,9130,9120,2
|
|
20241218,131100,383791900,9120,9130,9140,9120,111
|
|
20241218,131000,382779430,9130,9120,9130,9120,2
|
|
20241218,130900,382761180,9140,9140,9140,9140,1
|
|
20241218,130800,382752040,9130,9120,9130,9120,134
|
|
20241218,130700,381529090,9110,9120,9120,9110,127
|
|
20241218,130600,380371750,9110,9110,9110,9110,63
|
|
20241218,130500,379797820,9120,9110,9140,9100,302
|
|
20241218,130400,377047710,9120,9120,9120,9120,0
|
|
20241218,130300,377047710,9120,9140,9140,9120,321
|
|
20241218,130200,374118150,9140,9140,9140,9140,15
|
|
20241218,130100,373981050,9140,9140,9140,9140,118
|
|
20241218,130000,372902530,9140,9140,9140,9140,0
|
|
20241218,125900,372902530,9140,9130,9140,9130,44
|
|
20241218,125800,372500500,9140,9120,9140,9120,93
|
|
20241218,125700,371651500,9130,9140,9140,9130,52
|
|
20241218,125600,371176230,9140,9140,9140,9140,0
|
|
20241218,125500,371176230,9140,9120,9140,9120,38
|
|
20241218,125400,370828930,9120,9140,9140,9120,172
|
|
20241218,125300,369258050,9140,9140,9140,9140,37
|
|
20241218,125200,368919870,9140,9140,9140,9140,38
|
|
20241218,125100,368572550,9130,9140,9140,9130,24
|
|
20241218,125000,368353290,9140,9150,9150,9140,176
|
|
20241218,124900,366743990,9150,9150,9150,9150,2
|
|
20241218,124800,366725690,9160,9160,9160,9160,49
|
|
20241218,124700,366276850,9160,9160,9160,9160,82
|
|
20241218,124600,365525730,9160,9160,9160,9160,37
|
|
20241218,124500,365186810,9150,9150,9150,9150,11
|
|
20241218,124400,365086160,9140,9140,9160,9140,63
|
|
20241218,124300,364509950,9140,9150,9150,9140,102
|
|
20241218,124200,363576750,9150,9140,9160,9140,3
|
|
20241218,124100,363549300,9160,9140,9160,9140,2
|
|
20241218,124000,363531000,9150,9150,9160,9150,145
|
|
20241218,123900,362203870,9150,9150,9150,9150,0
|
|
20241218,123800,362203870,9150,9150,9150,9150,37
|
|
20241218,123700,361865320,9140,9140,9140,9140,3
|
|
20241218,123600,361837900,9140,9140,9150,9140,121
|
|
20241218,123500,360731950,9150,9130,9150,9130,3
|
|
20241218,123400,360704540,9130,9140,9150,9130,152
|
|
20241218,123300,359316490,9150,9150,9150,9140,171
|
|
20241218,123200,357752350,9150,9150,9150,9150,0
|
|
20241218,123100,357752350,9150,9140,9150,9140,57
|
|
20241218,123000,357231250,9140,9140,9140,9140,0
|
|
20241218,122900,357231250,9140,9140,9140,9140,77
|
|
20241218,122800,356527470,9140,9140,9140,9140,12
|
|
20241218,122700,356417790,9140,9140,9140,9140,52
|
|
20241218,122600,355942510,9130,9130,9130,9130,10
|
|
20241218,122500,355851210,9140,9140,9140,9140,131
|
|
20241218,122400,354653870,9140,9140,9140,9140,0
|
|
20241218,122300,354653870,9140,9150,9150,9140,40
|
|
20241218,122200,354288250,9140,9140,9150,9140,205
|
|
20241218,122100,352414400,9140,9140,9140,9140,37
|
|
20241218,122000,352076220,9140,9140,9140,9140,50
|
|
20241218,121900,351619220,9140,9140,9140,9140,0
|
|
20241218,121800,351619220,9140,9140,9140,9140,119
|
|
20241218,121700,350531560,9140,9140,9140,9140,13
|
|
20241218,121600,350412740,9140,9140,9140,9140,37
|
|
20241218,121500,350074560,9140,9140,9140,9140,82
|
|
20241218,121400,349325080,9140,9140,9140,9140,49
|
|
20241218,121300,348877220,9140,9140,9140,9140,0
|
|
20241218,121200,348877220,9140,9150,9150,9140,68
|
|
20241218,121100,348255330,9140,9140,9150,9140,99
|
|
20241218,121000,347350320,9140,9140,9150,9140,46
|
|
20241218,120900,346929850,9150,9140,9150,9140,3
|
|
20241218,120800,346902420,9150,9140,9150,9140,48
|
|
20241218,120700,346463330,9140,9140,9140,9140,83
|
|
20241218,120600,345704710,9140,9140,9150,9140,49
|
|
20241218,120500,345256840,9140,9130,9150,9130,11
|
|
20241218,120400,345156290,9140,9130,9150,9130,85
|
|
20241218,120300,344379570,9130,9130,9130,9130,48
|
|
20241218,120200,343941330,9130,9130,9130,9130,35
|
|
20241218,120100,343621780,9140,9140,9140,9140,39
|
|
20241218,120000,343265320,9140,9140,9140,9140,94
|
|
20241218,115900,342406160,9140,9140,9140,9140,37
|
|
20241218,115800,342067980,9130,9130,9130,9130,30
|
|
20241218,115700,341794080,9130,9130,9140,9130,98
|
|
20241218,115600,340899330,9130,9130,9130,9130,0
|
|
20241218,115500,340899330,9130,9130,9130,9130,101
|
|
20241218,115400,339977200,9130,9130,9130,9130,16
|
|
20241218,115300,339831120,9120,9120,9130,9120,177
|
|
20241218,115200,338216510,9130,9130,9130,9130,0
|
|
20241218,115100,338216510,9130,9130,9140,9130,51
|
|
20241218,115000,337750870,9120,9130,9130,9120,83
|
|
20241218,114900,336993090,9130,9130,9130,9130,37
|
|
20241218,114800,336655280,9130,9120,9130,9120,18
|
|
20241218,114700,336490990,9120,9120,9120,9120,0
|
|
20241218,114600,336490990,9120,9110,9120,9110,103
|
|
20241218,114500,335551850,9110,9110,9110,9110,13
|
|
20241218,114400,335433420,9110,9110,9110,9110,37
|
|
20241218,114300,335096350,9110,9110,9110,9110,14
|
|
20241218,114200,334968810,9110,9110,9110,9110,148
|
|
20241218,114100,333620530,9110,9110,9110,9110,10
|
|
20241218,114000,333529430,9120,9130,9130,9120,54
|
|
20241218,113900,333036460,9120,9130,9130,9120,84
|
|
20241218,113800,332269560,9130,9130,9130,9130,37
|
|
20241218,113700,331931750,9120,9120,9120,9120,9
|
|
20241218,113600,331849670,9120,9120,9120,9120,38
|
|
20241218,113500,331503110,9120,9120,9120,9120,82
|
|
20241218,113400,330755270,9130,9120,9130,9120,52
|
|
20241218,113300,330281020,9120,9120,9120,9120,39
|
|
20241218,113200,329925340,9120,9110,9120,9110,85
|
|
20241218,113100,329150160,9120,9110,9130,9110,55
|
|
20241218,113000,328648920,9110,9110,9110,9110,0
|
|
20241218,112900,328648920,9110,9120,9120,9110,73
|
|
20241218,112800,327983520,9120,9120,9120,9120,92
|
|
20241218,112700,327144480,9120,9110,9120,9110,458
|
|
20241218,112600,322971520,9130,9120,9130,9120,17
|
|
20241218,112500,322816460,9110,9110,9110,9110,1
|
|
20241218,112400,322807350,9110,9110,9110,9110,147
|
|
20241218,112300,321468180,9130,9120,9130,9120,50
|
|
20241218,112200,321012170,9110,9110,9110,9110,0
|
|
20241218,112100,321012170,9110,9120,9120,9110,97
|
|
20241218,112000,320127540,9110,9100,9110,9100,3
|
|
20241218,111900,320100220,9090,9120,9120,9090,60
|
|
20241218,111800,319553450,9120,9110,9120,9110,31
|
|
20241218,111700,319271030,9110,9110,9110,9110,124
|
|
20241218,111600,318141390,9110,9110,9120,9110,104
|
|
20241218,111500,317193590,9110,9110,9110,9110,110
|
|
20241218,111400,316191490,9110,9100,9110,9090,219
|
|
20241218,111300,314200450,9110,9100,9110,9090,211
|
|
20241218,111200,312279210,9100,9100,9100,9100,38
|
|
20241218,111100,311933410,9100,9080,9100,9080,2
|
|
20241218,111000,311915230,9100,9090,9100,9090,134
|
|
20241218,110900,310696350,9090,9090,9090,9090,1
|
|
20241218,110800,310687260,9080,9070,9090,9070,5
|
|
20241218,110700,310641850,9090,9070,9110,9070,291
|
|
20241218,110600,308001620,9070,9070,9070,9070,48
|
|
20241218,110500,307566260,9070,9070,9070,9070,0
|
|
20241218,110400,307566260,9070,9070,9070,9070,57
|
|
20241218,110300,307049270,9070,9070,9070,9070,95
|
|
20241218,110200,306187620,9070,9070,9070,9070,38
|
|
20241218,110100,305842960,9070,9070,9070,9070,37
|
|
20241218,110000,305507370,9070,9070,9070,9070,12
|
|
20241218,105900,305398530,9070,9060,9070,9060,83
|
|
20241218,105800,304645730,9050,9050,9050,9050,4
|
|
20241218,105700,304609530,9060,9070,9070,9060,202
|
|
20241218,105600,302778350,9070,9070,9070,9070,81
|
|
20241218,105500,302043680,9070,9070,9070,9070,37
|
|
20241218,105400,301708090,9070,9070,9070,9070,12
|
|
20241218,105300,301599250,9070,9070,9070,9070,38
|
|
20241218,105200,301254590,9080,9080,9080,9070,146
|
|
20241218,105100,299929530,9080,9070,9080,9070,20
|
|
20241218,105000,299747980,9080,9080,9080,9080,0
|
|
20241218,104900,299747980,9080,9090,9090,9060,1648
|
|
20241218,104800,284803780,9090,9080,9100,9080,14
|
|
20241218,104700,284676520,9100,9080,9110,9060,46
|
|
20241218,104600,284258070,9050,9070,9090,9050,236
|
|
20241218,104500,282117490,9060,9060,9060,9030,493
|
|
20241218,104400,277656070,9080,9080,9080,9060,41
|
|
20241218,104300,277283810,9080,9060,9080,9060,190
|
|
20241218,104200,275562170,9080,9090,9100,9080,108
|
|
20241218,104100,274580880,9100,9100,9100,9100,82
|
|
20241218,104000,273834680,9100,9080,9100,9080,51
|
|
20241218,103900,273371180,9090,9090,9100,9090,147
|
|
20241218,103800,272034930,9100,9060,9100,9060,510
|
|
20241218,103700,267407170,9060,9060,9060,9060,12
|
|
20241218,103600,267298450,9050,9050,9050,9050,1
|
|
20241218,103500,267289400,9060,9060,9060,9060,0
|
|
20241218,103400,267289400,9060,9050,9060,9050,133
|
|
20241218,103300,266084920,9040,9040,9040,9040,0
|
|
20241218,103200,266084920,9040,9040,9040,9040,16
|
|
20241218,103100,265940280,9050,9050,9050,9050,0
|
|
20241218,103000,265940280,9050,9060,9060,9050,224
|
|
20241218,102900,263913060,9050,9050,9060,9050,10
|
|
20241218,102800,263822510,9040,9040,9040,9040,1
|
|
20241218,102700,263813470,9060,9050,9060,9050,23
|
|
20241218,102600,263605110,9060,9050,9060,9050,8
|
|
20241218,102500,263532670,9060,9060,9060,9060,0
|
|
20241218,102400,263532670,9060,9050,9060,9050,9
|
|
20241218,102300,263451210,9050,9050,9050,9050,130
|
|
20241218,102200,262274710,9060,9050,9060,9050,18
|
|
20241218,102100,262111650,9060,9060,9060,9060,1
|
|
20241218,102000,262102590,9050,9050,9050,9050,337
|
|
20241218,101900,259052740,9050,9050,9050,9050,73
|
|
20241218,101800,258392090,9050,9030,9050,9020,205
|
|
20241218,101700,256538910,9040,9040,9040,9040,0
|
|
20241218,101600,256538910,9040,9020,9040,9020,2
|
|
20241218,101500,256520850,9040,9040,9040,9040,0
|
|
20241218,101400,256520850,9040,9040,9040,9040,0
|
|
20241218,101300,256520850,9040,9020,9040,9020,201
|
|
20241218,101200,254703830,9040,9020,9040,9010,19
|
|
20241218,101100,254532370,9040,9030,9050,9020,25
|
|
20241218,101000,254306210,9050,9020,9050,9020,44
|
|
20241218,100900,253908290,9040,9020,9050,9020,23
|
|
20241218,100800,253700210,9050,9050,9050,9050,0
|
|
20241218,100700,253700210,9050,9000,9050,8990,854
|
|
20241218,100600,246011950,9000,9000,9000,8990,56
|
|
20241218,100500,245508060,9010,9010,9010,9010,1
|
|
20241218,100400,245499050,9000,9000,9000,9000,20
|
|
20241218,100300,245319050,9010,9010,9010,9010,4
|
|
20241218,100200,245283010,9010,9040,9040,9010,545
|
|
20241218,100100,240371180,9040,9040,9040,9040,0
|
|
20241218,100000,240371180,9040,9040,9040,9040,0
|
|
20241218,095900,240371180,9040,9040,9040,9040,0
|
|
20241218,095800,240371180,9040,9040,9040,9040,0
|
|
20241218,095700,240371180,9040,9050,9050,9040,7
|
|
20241218,095600,240307850,9060,9060,9060,9060,0
|
|
20241218,095500,240307850,9060,9050,9060,9050,21
|
|
20241218,095400,240117790,9050,9050,9050,9050,19
|
|
20241218,095300,239945840,9050,9050,9050,9050,16
|
|
20241218,095200,239801040,9050,9050,9050,9050,40
|
|
20241218,095100,239439040,9050,9050,9060,9050,4
|
|
20241218,095000,239402830,9050,9050,9050,9050,0
|
|
20241218,094900,239402830,9050,9050,9050,9050,39
|
|
20241218,094800,239049880,9050,9050,9050,9050,1
|
|
20241218,094700,239040830,9050,9050,9060,9050,4
|
|
20241218,094600,239004620,9060,9060,9060,9060,1
|
|
20241218,094500,238995560,9030,9040,9060,9030,259
|
|
20241218,094400,236654160,9040,9020,9050,9020,1282
|
|
20241218,094300,225090340,9020,9020,9020,9020,5
|
|
20241218,094200,225045240,9010,9030,9040,9010,37
|
|
20241218,094100,224711670,9040,9040,9050,9040,4
|
|
20241218,094000,224675500,9050,9030,9050,9030,2
|
|
20241218,093900,224657420,9050,9030,9050,9030,457
|
|
20241218,093800,220530610,9030,9020,9030,9020,53
|
|
20241218,093700,220052540,9030,9030,9030,9010,3
|
|
20241218,093600,220025470,9000,9020,9020,8990,3692
|
|
20241218,093500,186811890,9040,9040,9040,9040,0
|
|
20241218,093400,186811890,9040,9030,9040,9010,1808
|
|
20241218,093300,170521080,9030,9030,9030,9030,1
|
|
20241218,093200,170512050,9040,9030,9040,9030,33
|
|
20241218,093100,170213930,9030,9030,9030,9030,286
|
|
20241218,093000,167631350,9040,9030,9040,9030,5
|
|
20241218,092900,167586160,9040,9010,9050,9000,934
|
|
20241218,092800,159171310,9050,9050,9050,9050,0
|
|
20241218,092700,159171310,9050,9000,9050,9000,179
|
|
20241218,092600,157557530,9010,9020,9040,9010,26
|
|
20241218,092500,157323040,9040,9000,9040,9000,787
|
|
20241218,092400,150235110,8990,9030,9030,8980,5094
|
|
20241218,092300,104397920,9030,9030,9030,9030,0
|
|
20241218,092200,104397920,9030,9030,9040,9030,92
|
|
20241218,092100,103567150,9030,9020,9060,9020,240
|
|
20241218,092000,101400620,9020,9060,9060,9020,3239
|
|
20241218,091900,72120620,9060,9060,9060,9060,104
|
|
20241218,091800,71178380,9070,9070,9070,9070,1284
|
|
20241218,091700,59532500,9070,9070,9080,9060,225
|
|
20241218,091600,57493880,9080,9070,9080,9070,11
|
|
20241218,091500,57394030,9080,9090,9090,9080,48
|
|
20241218,091400,56958180,9090,9090,9090,9090,1
|
|
20241218,091300,56949090,9080,9080,9080,9080,53
|
|
20241218,091200,56467850,9080,9080,9090,9080,415
|
|
20241218,091100,52695650,9080,9080,9090,9070,116
|
|
20241218,091000,51642190,9070,9120,9120,9070,2033
|
|
20241218,090900,33136890,9110,9110,9110,9110,100
|
|
20241218,090800,32225890,9160,9160,9160,9160,0
|
|
20241218,090700,32225890,9160,9160,9160,9160,7
|
|
20241218,090600,32161770,9160,9100,9180,9100,510
|
|
20241218,090500,27492770,9060,9020,9060,9020,852
|
|
20241218,090400,19797590,9010,9050,9050,9010,350
|
|
20241218,090300,16641060,9050,9060,9060,9050,612
|
|
20241218,090200,11097450,9090,9090,9090,9090,1
|
|
20241218,090100,11088360,9090,9070,9090,9060,778
|
|
20241218,090000,4022000,9100,9140,9140,9070,441
|