637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,193400,983267720,9300,9300,9300,9300,1338
|
|
20241223,193300,983267720,9300,9300,9300,9300,0
|
|
20241223,193200,983267720,9300,9300,9300,9300,0
|
|
20241223,193100,983267720,9300,9300,9300,9300,0
|
|
20241223,193000,983267720,9300,9300,9300,9300,0
|
|
20241223,192900,983267720,9300,9300,9300,9300,0
|
|
20241223,192800,983267720,9300,9300,9300,9300,0
|
|
20241223,192700,983267720,9300,9300,9300,9300,0
|
|
20241223,192600,983267720,9300,9300,9300,9300,0
|
|
20241223,192500,983267720,9300,9300,9300,9300,0
|
|
20241223,192400,983267720,9300,9300,9300,9300,0
|
|
20241223,192300,983267720,9300,9300,9300,9300,0
|
|
20241223,192200,983267720,9300,9300,9300,9300,0
|
|
20241223,192100,983267720,9300,9300,9300,9300,0
|
|
20241223,192000,983267720,9300,9300,9300,9300,0
|
|
20241223,191900,983267720,9300,9300,9300,9300,0
|
|
20241223,191800,983267720,9300,9300,9300,9300,0
|
|
20241223,191700,983267720,9300,9300,9300,9300,0
|
|
20241223,191600,983267720,9300,9300,9300,9300,0
|
|
20241223,191500,983267720,9300,9300,9300,9300,0
|
|
20241223,191400,983267720,9300,9300,9300,9300,0
|
|
20241223,191300,983267720,9300,9300,9300,9300,0
|
|
20241223,191200,983267720,9300,9300,9300,9300,0
|
|
20241223,191100,983267720,9300,9300,9300,9300,0
|
|
20241223,191000,983267720,9300,9300,9300,9300,0
|
|
20241223,190900,983267720,9300,9300,9300,9300,0
|
|
20241223,190800,983267720,9300,9300,9300,9300,0
|
|
20241223,190700,983267720,9300,9300,9300,9300,0
|
|
20241223,190600,983267720,9300,9300,9300,9300,0
|
|
20241223,190500,983267720,9300,9300,9300,9300,0
|
|
20241223,190400,983267720,9300,9300,9300,9300,1338
|
|
20241223,190300,983267720,9300,9300,9300,9300,0
|
|
20241223,190200,983267720,9300,9300,9300,9300,0
|
|
20241223,190100,983267720,9300,9300,9300,9300,0
|
|
20241223,190000,983267720,9300,9300,9300,9300,0
|
|
20241223,185900,983267720,9300,9300,9300,9300,0
|
|
20241223,185800,983267720,9300,9300,9300,9300,0
|
|
20241223,185700,983267720,9300,9300,9300,9300,0
|
|
20241223,185600,983267720,9300,9300,9300,9300,0
|
|
20241223,185500,983267720,9300,9300,9300,9300,0
|
|
20241223,185400,983267720,9300,9300,9300,9300,0
|
|
20241223,185300,983267720,9300,9300,9300,9300,0
|
|
20241223,185200,983267720,9300,9300,9300,9300,0
|
|
20241223,185100,983267720,9300,9300,9300,9300,0
|
|
20241223,185000,983267720,9300,9300,9300,9300,0
|
|
20241223,184900,983267720,9300,9300,9300,9300,0
|
|
20241223,184800,983267720,9300,9300,9300,9300,0
|
|
20241223,184700,983267720,9300,9300,9300,9300,0
|
|
20241223,184600,983267720,9300,9300,9300,9300,0
|
|
20241223,184500,983267720,9300,9300,9300,9300,0
|
|
20241223,184400,983267720,9300,9300,9300,9300,0
|
|
20241223,184300,983267720,9300,9300,9300,9300,0
|
|
20241223,184200,983267720,9300,9300,9300,9300,0
|
|
20241223,184100,983267720,9300,9300,9300,9300,0
|
|
20241223,184000,983267720,9300,9300,9300,9300,0
|
|
20241223,183900,983267720,9300,9300,9300,9300,0
|
|
20241223,183800,983267720,9300,9300,9300,9300,0
|
|
20241223,183700,983267720,9300,9300,9300,9300,0
|
|
20241223,183600,983267720,9300,9300,9300,9300,0
|
|
20241223,183500,983267720,9300,9300,9300,9300,0
|
|
20241223,183400,983267720,9300,9300,9300,9300,1338
|
|
20241223,183300,983267720,9300,9300,9300,9300,0
|
|
20241223,183200,983267720,9300,9300,9300,9300,0
|
|
20241223,183100,983267720,9300,9300,9300,9300,0
|
|
20241223,183000,983267720,9300,9300,9300,9300,0
|
|
20241223,182900,983267720,9300,9300,9300,9300,0
|
|
20241223,182800,983267720,9300,9300,9300,9300,0
|
|
20241223,182700,983267720,9300,9300,9300,9300,0
|
|
20241223,182600,983267720,9300,9300,9300,9300,0
|
|
20241223,182500,983267720,9300,9300,9300,9300,0
|
|
20241223,182400,983267720,9300,9300,9300,9300,0
|
|
20241223,182300,983267720,9300,9300,9300,9300,0
|
|
20241223,182200,983267720,9300,9300,9300,9300,0
|
|
20241223,182100,983267720,9300,9300,9300,9300,0
|
|
20241223,182000,983267720,9300,9300,9300,9300,0
|
|
20241223,181900,983267720,9300,9300,9300,9300,0
|
|
20241223,181800,983267720,9300,9300,9300,9300,0
|
|
20241223,181700,983267720,9300,9300,9300,9300,0
|
|
20241223,181600,983267720,9300,9300,9300,9300,0
|
|
20241223,181500,983267720,9300,9300,9300,9300,0
|
|
20241223,181400,983267720,9300,9300,9300,9300,0
|
|
20241223,181300,983267720,9300,9300,9300,9300,0
|
|
20241223,181200,983267720,9300,9300,9300,9300,0
|
|
20241223,181100,983267720,9300,9300,9300,9300,0
|
|
20241223,181000,983267720,9300,9300,9300,9300,0
|
|
20241223,180900,983267720,9300,9300,9300,9300,0
|
|
20241223,180800,983267720,9300,9300,9300,9300,0
|
|
20241223,180700,983267720,9300,9300,9300,9300,0
|
|
20241223,180600,983267720,9300,9300,9300,9300,0
|
|
20241223,180500,983267720,9300,9300,9300,9300,0
|
|
20241223,180400,983267720,9300,9300,9300,9300,1338
|
|
20241223,180300,983267720,9300,9300,9300,9300,0
|
|
20241223,180200,983267720,9300,9300,9300,9300,0
|
|
20241223,180100,983267720,9300,9300,9300,9300,0
|
|
20241223,180000,983267720,9300,9300,9300,9300,0
|
|
20241223,175900,983267720,9300,9300,9300,9300,0
|
|
20241223,175800,983267720,9300,9300,9300,9300,0
|
|
20241223,175700,983267720,9300,9300,9300,9300,0
|
|
20241223,175600,983267720,9300,9300,9300,9300,0
|
|
20241223,175500,983267720,9300,9300,9300,9300,0
|
|
20241223,175400,983267720,9300,9300,9300,9300,0
|
|
20241223,175300,983267720,9300,9300,9300,9300,0
|
|
20241223,175200,983267720,9300,9300,9300,9300,0
|
|
20241223,175100,983267720,9300,9300,9300,9300,0
|
|
20241223,175000,983267720,9300,9300,9300,9300,0
|
|
20241223,174900,983267720,9300,9300,9300,9300,0
|
|
20241223,174800,983267720,9300,9300,9300,9300,0
|
|
20241223,174700,983267720,9300,9300,9300,9300,0
|
|
20241223,174600,983267720,9300,9300,9300,9300,0
|
|
20241223,174500,983267720,9300,9300,9300,9300,0
|
|
20241223,174400,983267720,9300,9300,9300,9300,0
|
|
20241223,174300,983267720,9300,9300,9300,9300,0
|
|
20241223,174200,983267720,9300,9300,9300,9300,0
|
|
20241223,174100,983267720,9300,9300,9300,9300,0
|
|
20241223,174000,983267720,9300,9300,9300,9300,0
|
|
20241223,173900,983267720,9300,9300,9300,9300,0
|
|
20241223,173800,983267720,9300,9300,9300,9300,0
|
|
20241223,173700,983267720,9300,9300,9300,9300,0
|
|
20241223,173600,983267720,9300,9300,9300,9300,0
|
|
20241223,173500,983267720,9300,9300,9300,9300,0
|
|
20241223,173400,983267720,9300,9300,9300,9300,1338
|
|
20241223,173300,983267720,9300,9300,9300,9300,0
|
|
20241223,173200,983267720,9300,9300,9300,9300,0
|
|
20241223,173100,983267720,9300,9300,9300,9300,0
|
|
20241223,173000,983267720,9300,9300,9300,9300,0
|
|
20241223,172900,983267720,9300,9300,9300,9300,0
|
|
20241223,172800,983267720,9300,9300,9300,9300,0
|
|
20241223,172700,983267720,9300,9300,9300,9300,0
|
|
20241223,172600,983267720,9300,9300,9300,9300,0
|
|
20241223,172500,983267720,9300,9300,9300,9300,0
|
|
20241223,172400,983267720,9300,9300,9300,9300,0
|
|
20241223,172300,983267720,9300,9300,9300,9300,0
|
|
20241223,172200,983267720,9300,9300,9300,9300,0
|
|
20241223,172100,983267720,9300,9300,9300,9300,0
|
|
20241223,172000,983267720,9300,9300,9300,9300,0
|
|
20241223,171900,983267720,9300,9300,9300,9300,0
|
|
20241223,171800,983267720,9300,9300,9300,9300,0
|
|
20241223,171700,983267720,9300,9300,9300,9300,0
|
|
20241223,171600,983267720,9300,9300,9300,9300,0
|
|
20241223,171500,983267720,9300,9300,9300,9300,0
|
|
20241223,171400,983267720,9300,9300,9300,9300,0
|
|
20241223,171300,983267720,9300,9300,9300,9300,0
|
|
20241223,171200,983267720,9300,9300,9300,9300,0
|
|
20241223,171100,983267720,9300,9300,9300,9300,0
|
|
20241223,171000,983267720,9300,9300,9300,9300,0
|
|
20241223,170900,983267720,9300,9300,9300,9300,0
|
|
20241223,170800,983267720,9300,9300,9300,9300,0
|
|
20241223,170700,983267720,9300,9300,9300,9300,0
|
|
20241223,170600,983267720,9300,9300,9300,9300,0
|
|
20241223,170500,983267720,9300,9300,9300,9300,0
|
|
20241223,170400,983267720,9300,9300,9300,9300,1338
|
|
20241223,170300,983267720,9300,9300,9300,9300,0
|
|
20241223,170200,983267720,9300,9300,9300,9300,0
|
|
20241223,170100,983267720,9300,9300,9300,9300,0
|
|
20241223,170000,983267720,9300,9300,9300,9300,0
|
|
20241223,165900,983267720,9300,9300,9300,9300,0
|
|
20241223,165800,983267720,9300,9300,9300,9300,0
|
|
20241223,165700,983267720,9300,9300,9300,9300,0
|
|
20241223,165600,983267720,9300,9300,9300,9300,0
|
|
20241223,165500,983267720,9300,9300,9300,9300,0
|
|
20241223,165400,983267720,9300,9300,9300,9300,0
|
|
20241223,165300,983267720,9300,9300,9300,9300,0
|
|
20241223,165200,983267720,9300,9300,9300,9300,0
|
|
20241223,165100,983267720,9300,9300,9300,9300,0
|
|
20241223,165000,983267720,9300,9300,9300,9300,0
|
|
20241223,164900,983267720,9300,9300,9300,9300,0
|
|
20241223,164800,983267720,9300,9300,9300,9300,0
|
|
20241223,164700,983267720,9300,9300,9300,9300,0
|
|
20241223,164600,983267720,9300,9300,9300,9300,0
|
|
20241223,164500,983267720,9300,9300,9300,9300,0
|
|
20241223,164400,983267720,9300,9300,9300,9300,0
|
|
20241223,164300,983267720,9300,9300,9300,9300,0
|
|
20241223,164200,983267720,9300,9300,9300,9300,0
|
|
20241223,164100,983267720,9300,9300,9300,9300,0
|
|
20241223,164000,983267720,9300,9300,9300,9300,0
|
|
20241223,163900,983267720,9300,9300,9300,9300,0
|
|
20241223,163800,983267720,9300,9300,9300,9300,0
|
|
20241223,163700,983267720,9300,9300,9300,9300,0
|
|
20241223,163600,983267720,9300,9300,9300,9300,0
|
|
20241223,163500,983267720,9300,9300,9300,9300,0
|
|
20241223,163400,983267720,9300,9300,9300,9300,1338
|
|
20241223,163300,983267720,9300,9300,9300,9300,0
|
|
20241223,163200,983267720,9300,9300,9300,9300,0
|
|
20241223,163100,983267720,9300,9300,9300,9300,0
|
|
20241223,163000,983267720,9300,9300,9300,9300,0
|
|
20241223,162900,983267720,9300,9300,9300,9300,0
|
|
20241223,162800,983267720,9300,9300,9300,9300,0
|
|
20241223,162700,983267720,9300,9300,9300,9300,0
|
|
20241223,162600,983267720,9300,9300,9300,9300,0
|
|
20241223,162500,983267720,9300,9300,9300,9300,0
|
|
20241223,162400,983267720,9300,9300,9300,9300,0
|
|
20241223,162300,983267720,9300,9300,9300,9300,0
|
|
20241223,162200,983267720,9300,9300,9300,9300,0
|
|
20241223,162100,983267720,9300,9300,9300,9300,0
|
|
20241223,162000,983267720,9300,9300,9300,9300,0
|
|
20241223,161900,983267720,9300,9300,9300,9300,0
|
|
20241223,161800,983267720,9300,9300,9300,9300,0
|
|
20241223,161700,983267720,9300,9300,9300,9300,0
|
|
20241223,161600,983267720,9300,9300,9300,9300,0
|
|
20241223,161500,983267720,9300,9300,9300,9300,0
|
|
20241223,161400,983267720,9300,9300,9300,9300,0
|
|
20241223,161300,983267720,9300,9300,9300,9300,0
|
|
20241223,161200,983267720,9300,9300,9300,9300,0
|
|
20241223,161100,983267720,9300,9300,9300,9300,0
|
|
20241223,161000,983267720,9300,9300,9300,9300,0
|
|
20241223,160900,983267720,9300,9300,9300,9300,0
|
|
20241223,160800,983267720,9300,9300,9300,9300,0
|
|
20241223,160700,983267720,9300,9300,9300,9300,0
|
|
20241223,160600,983267720,9300,9300,9300,9300,0
|
|
20241223,160500,983267720,9300,9300,9300,9300,0
|
|
20241223,160400,983267720,9300,9300,9300,9300,1338
|
|
20241223,160300,983267720,9300,9300,9300,9300,0
|
|
20241223,160200,983267720,9300,9300,9300,9300,0
|
|
20241223,160100,983267720,9300,9300,9300,9300,0
|
|
20241223,160000,983267720,9300,9300,9300,9300,0
|
|
20241223,155900,983267720,9300,9300,9300,9300,0
|
|
20241223,155800,983267720,9300,9300,9300,9300,0
|
|
20241223,155700,983267720,9300,9300,9300,9300,0
|
|
20241223,155600,983267720,9300,9300,9300,9300,0
|
|
20241223,155500,983267720,9300,9300,9300,9300,0
|
|
20241223,155400,983267720,9300,9300,9300,9300,0
|
|
20241223,155300,983267720,9300,9300,9300,9300,0
|
|
20241223,155200,983267720,9300,9300,9300,9300,0
|
|
20241223,155100,983267720,9300,9300,9300,9300,0
|
|
20241223,155000,983267720,9300,9300,9300,9300,0
|
|
20241223,154900,983267720,9300,9300,9300,9300,0
|
|
20241223,154800,983267720,9300,9300,9300,9300,0
|
|
20241223,154700,983267720,9300,9300,9300,9300,0
|
|
20241223,154600,983267720,9300,9300,9300,9300,0
|
|
20241223,154500,983267720,9300,9300,9300,9300,0
|
|
20241223,154400,983267720,9300,9300,9300,9300,0
|
|
20241223,154300,983267720,9300,9300,9300,9300,0
|
|
20241223,154200,983267720,9300,9300,9300,9300,0
|
|
20241223,154100,983267720,9300,9300,9300,9300,0
|
|
20241223,154000,983267720,9300,9300,9300,9300,0
|
|
20241223,153900,983267720,9300,9300,9300,9300,0
|
|
20241223,153800,983267720,9300,9300,9300,9300,0
|
|
20241223,153700,983267720,9300,9300,9300,9300,0
|
|
20241223,153600,983267720,9300,9300,9300,9300,0
|
|
20241223,153500,983267720,9300,9300,9300,9300,0
|
|
20241223,153400,983267720,9300,9300,9300,9300,1338
|
|
20241223,153300,983267720,9300,9300,9300,9300,0
|
|
20241223,153200,983267720,9300,9300,9300,9300,0
|
|
20241223,153100,983267720,9300,9300,9300,9300,0
|
|
20241223,153000,983267720,9300,9300,9300,9300,1338
|
|
20241223,152900,970824320,9290,9290,9290,9290,0
|
|
20241223,152800,970824320,9290,9290,9290,9290,0
|
|
20241223,152700,970824320,9290,9290,9290,9290,0
|
|
20241223,152600,970824320,9290,9290,9290,9290,0
|
|
20241223,152500,970824320,9290,9290,9290,9290,0
|
|
20241223,152400,970824320,9290,9290,9290,9290,0
|
|
20241223,152300,970824320,9290,9290,9290,9290,0
|
|
20241223,152200,970824320,9290,9290,9290,9290,0
|
|
20241223,152100,970824320,9290,9290,9290,9290,0
|
|
20241223,152000,970824320,9290,9290,9290,9290,0
|
|
20241223,151900,970824320,9290,9290,9290,9260,212
|
|
20241223,151800,968856270,9270,9280,9290,9270,711
|
|
20241223,151700,962251680,9280,9290,9290,9280,424
|
|
20241223,151600,958315440,9280,9290,9290,9280,328
|
|
20241223,151500,955269270,9280,9280,9290,9280,374
|
|
20241223,151400,951795810,9290,9290,9290,9280,851
|
|
20241223,151300,943890700,9290,9290,9290,9280,211
|
|
20241223,151200,941932220,9280,9280,9290,9270,549
|
|
20241223,151100,936839890,9290,9290,9290,9290,272
|
|
20241223,151000,934313010,9290,9290,9290,9270,612
|
|
20241223,150900,928631140,9290,9290,9290,9280,61
|
|
20241223,150800,928064470,9290,9280,9290,9280,900
|
|
20241223,150700,919711610,9280,9270,9280,9270,454
|
|
20241223,150600,915500710,9280,9280,9290,9280,292
|
|
20241223,150500,912790940,9280,9280,9290,9260,181
|
|
20241223,150400,911112030,9290,9280,9290,9280,312
|
|
20241223,150300,908216660,9270,9270,9280,9260,256
|
|
20241223,150200,905843610,9280,9260,9280,9260,265
|
|
20241223,150100,903387260,9260,9270,9280,9260,375
|
|
20241223,150000,899913510,9280,9280,9290,9270,333
|
|
20241223,145900,896826130,9290,9280,9290,9280,542
|
|
20241223,145800,891796350,9280,9280,9280,9270,252
|
|
20241223,145700,889458010,9270,9270,9280,9270,64
|
|
20241223,145600,888864160,9280,9270,9280,9260,1036
|
|
20241223,145500,879267870,9270,9280,9290,9260,3479
|
|
20241223,145400,847049130,9280,9260,9290,9260,292
|
|
20241223,145300,844339660,9260,9280,9280,9260,78
|
|
20241223,145200,843616530,9280,9270,9280,9270,270
|
|
20241223,145100,841111120,9260,9270,9280,9260,283
|
|
20241223,145000,838487660,9270,9270,9270,9270,240
|
|
20241223,144900,836262860,9270,9280,9280,9250,87
|
|
20241223,144800,835455620,9270,9280,9280,9270,283
|
|
20241223,144700,832829710,9280,9270,9280,9270,297
|
|
20241223,144600,830073570,9270,9280,9280,9270,255
|
|
20241223,144500,827707190,9280,9280,9280,9270,80
|
|
20241223,144400,826965240,9280,9270,9280,9270,238
|
|
20241223,144300,824756980,9280,9270,9280,9240,261
|
|
20241223,144200,822337990,9270,9270,9270,9270,315
|
|
20241223,144100,819417940,9270,9250,9270,9250,26
|
|
20241223,144000,819177000,9250,9260,9260,9250,347
|
|
20241223,143900,815964150,9270,9270,9270,9270,246
|
|
20241223,143800,813683730,9270,9270,9280,9270,293
|
|
20241223,143700,810967610,9270,9290,9290,9270,80
|
|
20241223,143600,810225730,9290,9280,9290,9280,268
|
|
20241223,143500,807736730,9290,9280,9290,9280,348
|
|
20241223,143400,804504320,9270,9270,9280,9270,224
|
|
20241223,143300,802427790,9270,9280,9290,9270,155
|
|
20241223,143200,800989480,9280,9290,9290,9270,266
|
|
20241223,143100,798520970,9280,9270,9280,9270,250
|
|
20241223,143000,796201060,9280,9280,9280,9270,258
|
|
20241223,142900,793806840,9280,9270,9280,9270,94
|
|
20241223,142800,792935240,9270,9250,9270,9250,235
|
|
20241223,142700,790756970,9250,9270,9270,9250,692
|
|
20241223,142600,784355770,9270,9280,9280,9270,307
|
|
20241223,142500,781507480,9270,9270,9280,9270,74
|
|
20241223,142400,780821460,9250,9270,9270,9250,435
|
|
20241223,142300,776789030,9270,9260,9270,9260,443
|
|
20241223,142200,772686640,9260,9260,9260,9260,388
|
|
20241223,142100,769093760,9260,9260,9260,9250,204
|
|
20241223,142000,767206100,9250,9260,9260,9220,301
|
|
20241223,141900,764422280,9260,9250,9260,9250,98
|
|
20241223,141800,763515400,9250,9250,9250,9250,377
|
|
20241223,141700,760028150,9250,9250,9250,9240,109
|
|
20241223,141600,759020050,9250,9240,9250,9240,301
|
|
20241223,141500,756236070,9240,9240,9250,9240,457
|
|
20241223,141400,752012790,9210,9240,9240,9210,1271
|
|
20241223,141300,740275160,9240,9240,9240,9240,235
|
|
20241223,141200,738103760,9240,9240,9240,9230,76
|
|
20241223,141100,737402070,9230,9220,9240,9220,385
|
|
20241223,141000,733849460,9230,9230,9230,9230,319
|
|
20241223,140900,730905090,9230,9230,9230,9230,245
|
|
20241223,140800,728643740,9230,9230,9230,9220,117
|
|
20241223,140700,727563850,9230,9220,9230,9210,308
|
|
20241223,140600,724724180,9220,9210,9220,9210,251
|
|
20241223,140500,722410200,9210,9200,9210,9190,937
|
|
20241223,140400,713789080,9200,9200,9200,9200,59
|
|
20241223,140300,713246280,9190,9190,9190,9190,398
|
|
20241223,140200,709588660,9190,9190,9190,9180,248
|
|
20241223,140100,707309610,9190,9160,9190,9160,269
|
|
20241223,140000,704844250,9160,9150,9160,9150,63
|
|
20241223,135900,704267230,9140,9140,9140,9140,115
|
|
20241223,135800,703216130,9130,9140,9140,9130,71
|
|
20241223,135700,702567500,9130,9130,9130,9130,0
|
|
20241223,135600,702567500,9130,9130,9130,9130,62
|
|
20241223,135500,702001440,9120,9120,9120,9120,9
|
|
20241223,135400,701919360,9130,9130,9130,9130,40
|
|
20241223,135300,701554160,9130,9150,9150,9130,51
|
|
20241223,135200,701087600,9140,9140,9140,9140,2
|
|
20241223,135100,701069320,9150,9150,9150,9150,39
|
|
20241223,135000,700712470,9150,9150,9150,9150,0
|
|
20241223,134900,700712470,9150,9140,9150,9140,36
|
|
20241223,134800,700383080,9130,9130,9130,9130,0
|
|
20241223,134700,700383080,9130,9140,9140,9130,400
|
|
20241223,134600,696729880,9150,9150,9150,9150,36
|
|
20241223,134500,696400480,9150,9150,9150,9150,0
|
|
20241223,134400,696400480,9150,9150,9150,9150,40
|
|
20241223,134300,696034480,9140,9140,9140,9140,1
|
|
20241223,134200,696025340,9150,9150,9150,9150,37
|
|
20241223,134100,695686790,9140,9140,9140,9140,255
|
|
20241223,134000,693356090,9150,9150,9150,9150,281
|
|
20241223,133900,690784940,9150,9160,9160,9150,68
|
|
20241223,133800,690162380,9150,9150,9150,9150,1
|
|
20241223,133700,690153230,9160,9160,9160,9160,38
|
|
20241223,133600,689805150,9160,9160,9160,9160,0
|
|
20241223,133500,689805150,9160,9160,9160,9160,33
|
|
20241223,133400,689502870,9160,9150,9160,9150,371
|
|
20241223,133300,686108210,9150,9150,9150,9150,127
|
|
20241223,133200,684946160,9150,9150,9150,9150,37
|
|
20241223,133100,684607610,9160,9160,9160,9160,0
|
|
20241223,133000,684607610,9160,9180,9180,9150,1643
|
|
20241223,132900,669570170,9180,9180,9180,9180,0
|
|
20241223,132800,669570170,9180,9180,9190,9180,56
|
|
20241223,132700,669056080,9170,9180,9190,9170,93
|
|
20241223,132600,668202340,9180,9180,9190,9180,78
|
|
20241223,132500,667485730,9190,9190,9190,9190,47
|
|
20241223,132400,667053800,9180,9180,9180,9180,2
|
|
20241223,132300,667035440,9190,9180,9190,9180,57
|
|
20241223,132200,666512090,9180,9180,9180,9180,16
|
|
20241223,132100,666365210,9180,9170,9180,9170,97
|
|
20241223,132000,665475700,9170,9170,9190,9170,29
|
|
20241223,131900,665209720,9170,9160,9170,9160,64
|
|
20241223,131800,664622960,9190,9160,9190,9160,184
|
|
20241223,131700,662935760,9170,9160,9170,9150,132
|
|
20241223,131600,661727520,9150,9150,9150,9150,18
|
|
20241223,131500,661562820,9150,9150,9150,9150,0
|
|
20241223,131400,661562820,9150,9140,9150,9140,58
|
|
20241223,131300,661032160,9140,9140,9140,9140,35
|
|
20241223,131200,660712260,9140,9140,9140,9140,63
|
|
20241223,131100,660136440,9140,9140,9140,9140,42
|
|
20241223,131000,659752560,9140,9140,9140,9140,0
|
|
20241223,130900,659752560,9140,9140,9150,9140,41
|
|
20241223,130800,659377810,9140,9140,9140,9140,78
|
|
20241223,130700,658664890,9150,9140,9150,9130,139
|
|
20241223,130600,657395360,9150,9150,9150,9150,5
|
|
20241223,130500,657349610,9150,9150,9150,9150,145
|
|
20241223,130400,656022860,9150,9150,9150,9150,42
|
|
20241223,130300,655638560,9160,9160,9160,9160,0
|
|
20241223,130200,655638560,9160,9160,9160,9160,161
|
|
20241223,130100,654163800,9170,9170,9170,9170,1
|
|
20241223,130000,654154630,9160,9160,9160,9160,63
|
|
20241223,125900,653577550,9150,9150,9150,9150,2
|
|
20241223,125800,653559250,9150,9150,9150,9150,20
|
|
20241223,125700,653376250,9140,9140,9140,9140,6
|
|
20241223,125600,653321410,9140,9140,9140,9140,0
|
|
20241223,125500,653321410,9140,9120,9140,9120,46
|
|
20241223,125400,652901140,9120,9120,9120,9120,11
|
|
20241223,125300,652800820,9140,9120,9140,9120,6
|
|
20241223,125200,652746050,9110,9110,9110,9110,0
|
|
20241223,125100,652746050,9110,9120,9120,9100,911
|
|
20241223,125000,644450060,9130,9130,9160,9120,323
|
|
20241223,124900,641503040,9120,9130,9130,9120,32
|
|
20241223,124800,641211080,9130,9160,9160,9130,236
|
|
20241223,124700,639054680,9160,9160,9160,9160,1
|
|
20241223,124600,639045520,9160,9180,9180,9160,82
|
|
20241223,124500,638292900,9180,9180,9180,9180,0
|
|
20241223,124400,638292900,9180,9170,9180,9170,41
|
|
20241223,124300,637916560,9170,9180,9180,9170,53
|
|
20241223,124200,637430200,9170,9170,9170,9170,0
|
|
20241223,124100,637430200,9170,9160,9190,9160,4
|
|
20241223,124000,637393510,9160,9160,9160,9160,50
|
|
20241223,123900,636935510,9160,9160,9160,9160,60
|
|
20241223,123800,636385910,9160,9160,9160,9160,1
|
|
20241223,123700,636376750,9160,9160,9160,9160,50
|
|
20241223,123600,635918750,9160,9160,9160,9160,80
|
|
20241223,123500,635185950,9160,9160,9160,9160,0
|
|
20241223,123400,635185950,9160,9150,9160,9150,206
|
|
20241223,123300,633299270,9150,9150,9150,9150,0
|
|
20241223,123200,633299270,9150,9150,9150,9150,3
|
|
20241223,123100,633271820,9140,9140,9140,9140,10
|
|
20241223,123000,633180420,9140,9180,9180,9140,924
|
|
20241223,122900,624724160,9180,9180,9180,9180,1
|
|
20241223,122800,624714980,9180,9180,9180,9180,66
|
|
20241223,122700,624109100,9180,9190,9190,9180,10
|
|
20241223,122600,624017230,9190,9180,9190,9180,30
|
|
20241223,122500,623741540,9180,9180,9180,9180,41
|
|
20241223,122400,623365160,9170,9170,9170,9170,1106
|
|
20241223,122300,613223140,9170,9170,9170,9170,0
|
|
20241223,122200,613223140,9170,9160,9170,9160,23
|
|
20241223,122100,613012340,9160,9160,9160,9160,40
|
|
20241223,122000,612645940,9200,9160,9200,9160,21
|
|
20241223,121900,612453060,9150,9150,9150,9150,3
|
|
20241223,121800,612425610,9140,9140,9140,9130,8
|
|
20241223,121700,612352510,9140,9160,9160,9140,1417
|
|
20241223,121600,599399810,9150,9160,9160,9150,87
|
|
20241223,121500,598603140,9160,9180,9180,9160,154
|
|
20241223,121400,597190760,9180,9190,9190,9180,47
|
|
20241223,121300,596758970,9200,9200,9200,9200,94
|
|
20241223,121200,595894170,9200,9200,9200,9200,0
|
|
20241223,121100,595894170,9200,9200,9200,9200,35
|
|
20241223,121000,595572170,9200,9200,9200,9200,44
|
|
20241223,120900,595167370,9190,9190,9190,9190,0
|
|
20241223,120800,595167370,9190,9180,9190,9180,41
|
|
20241223,120700,594790590,9180,9190,9190,9180,81
|
|
20241223,120600,594046210,9200,9200,9200,9200,91
|
|
20241223,120500,593209010,9190,9190,9190,9190,1
|
|
20241223,120400,593199820,9200,9200,9200,9200,34
|
|
20241223,120300,592887020,9200,9200,9200,9200,76
|
|
20241223,120200,592187820,9190,9190,9190,9190,0
|
|
20241223,120100,592187820,9190,9190,9190,9190,9
|
|
20241223,120000,592105110,9190,9200,9200,9190,287
|
|
20241223,115900,589465780,9200,9190,9200,9190,176
|
|
20241223,115800,587847700,9180,9180,9180,9180,0
|
|
20241223,115700,587847700,9180,9180,9180,9180,1
|
|
20241223,115600,587838520,9180,9180,9180,9180,58
|
|
20241223,115500,587306080,9170,9170,9170,9170,0
|
|
20241223,115400,587306080,9170,9180,9180,9170,85
|
|
20241223,115300,586525790,9170,9170,9170,9170,0
|
|
20241223,115200,586525790,9170,9160,9170,9160,29
|
|
20241223,115100,586259870,9150,9150,9150,9150,10
|
|
20241223,115000,586168370,9150,9150,9170,9140,720
|
|
20241223,114900,579566900,9150,9140,9150,9140,103
|
|
20241223,114800,578625020,9130,9130,9130,9130,0
|
|
20241223,114700,578625020,9130,9140,9140,9130,62
|
|
20241223,114600,578058590,9140,9130,9140,9130,2
|
|
20241223,114500,578040320,9130,9140,9140,9130,225
|
|
20241223,114400,575984700,9150,9150,9150,9150,27
|
|
20241223,114300,575737650,9160,9160,9160,9160,206
|
|
20241223,114200,573850690,9170,9170,9170,9170,36
|
|
20241223,114100,573520570,9170,9170,9170,9170,0
|
|
20241223,114000,573520570,9170,9170,9170,9170,38
|
|
20241223,113900,573172110,9160,9160,9160,9160,0
|
|
20241223,113800,573172110,9160,9170,9170,9160,180
|
|
20241223,113700,571522970,9170,9170,9170,9170,0
|
|
20241223,113600,571522970,9170,9170,9170,9170,40
|
|
20241223,113500,571156170,9170,9170,9170,9170,37
|
|
20241223,113400,570816880,9170,9170,9170,9170,0
|
|
20241223,113300,570816880,9170,9170,9170,9170,36
|
|
20241223,113200,570486760,9170,9170,9180,9170,41
|
|
20241223,113100,570110780,9170,9170,9180,9170,46
|
|
20241223,113000,569688820,9170,9170,9170,9170,31
|
|
20241223,112900,569404550,9170,9180,9180,9170,111
|
|
20241223,112800,568385990,9180,9180,9180,9180,38
|
|
20241223,112700,568037150,9180,9180,9180,9180,0
|
|
20241223,112600,568037150,9180,9180,9180,9180,83
|
|
20241223,112500,567275210,9170,9170,9170,9170,0
|
|
20241223,112400,567275210,9170,9170,9170,9170,36
|
|
20241223,112300,566945090,9180,9180,9180,9180,0
|
|
20241223,112200,566945090,9180,9170,9180,9170,105
|
|
20241223,112100,565982230,9170,9170,9170,9170,10
|
|
20241223,112000,565890530,9170,9170,9170,9170,14
|
|
20241223,111900,565762150,9170,9170,9170,9170,17
|
|
20241223,111800,565606260,9160,9160,9160,9160,0
|
|
20241223,111700,565606260,9160,9150,9170,9150,4
|
|
20241223,111600,565569630,9170,9170,9170,9170,84
|
|
20241223,111500,564799350,9180,9180,9180,9180,39
|
|
20241223,111400,564441330,9170,9170,9170,9170,68
|
|
20241223,111300,563817770,9170,9170,9170,9170,33
|
|
20241223,111200,563515160,9170,9170,9170,9170,11
|
|
20241223,111100,563414290,9170,9170,9170,9170,0
|
|
20241223,111000,563414290,9170,9170,9170,9170,49
|
|
20241223,110900,562964960,9170,9170,9170,9170,0
|
|
20241223,110800,562964960,9170,9150,9170,9150,6
|
|
20241223,110700,562909980,9140,9170,9170,9120,2389
|
|
20241223,110600,541088620,9170,9160,9190,9160,6
|
|
20241223,110500,541033600,9150,9170,9170,9150,504
|
|
20241223,110400,536420470,9190,9170,9190,9170,2
|
|
20241223,110300,536402110,9170,9180,9180,9170,504
|
|
20241223,110200,531777490,9190,9190,9190,9190,11
|
|
20241223,110100,531676400,9190,9190,9200,9190,107
|
|
20241223,110000,530693000,9200,9210,9210,9200,73
|
|
20241223,105900,530020990,9200,9200,9200,9200,0
|
|
20241223,105800,530020990,9200,9200,9200,9200,22
|
|
20241223,105700,529818590,9200,9210,9210,9200,97
|
|
20241223,105600,528925990,9210,9200,9210,9200,423
|
|
20241223,105500,525034020,9200,9200,9200,9200,140
|
|
20241223,105400,523746020,9200,9200,9200,9200,40
|
|
20241223,105300,523378020,9190,9200,9200,9190,57
|
|
20241223,105200,522853850,9190,9190,9190,9190,30
|
|
20241223,105100,522578150,9200,9200,9200,9200,56
|
|
20241223,105000,522062950,9200,9200,9200,9200,29
|
|
20241223,104900,521796150,9200,9210,9210,9200,184
|
|
20241223,104800,520103010,9200,9210,9210,9200,56
|
|
20241223,104700,519587800,9210,9210,9210,9210,87
|
|
20241223,104600,518786530,9210,9210,9210,9200,437
|
|
20241223,104500,514765700,9200,9200,9200,9200,87
|
|
20241223,104400,513965300,9200,9190,9200,9190,50
|
|
20241223,104300,513505400,9200,9200,9200,9200,120
|
|
20241223,104200,512401400,9190,9190,9190,9190,112
|
|
20241223,104100,511372120,9180,9180,9180,9180,0
|
|
20241223,104000,511372120,9180,9160,9180,9160,36
|
|
20241223,103900,511041700,9170,9200,9200,9160,233
|
|
20241223,103800,508901440,9200,9190,9200,9190,111
|
|
20241223,103700,507881010,9190,9180,9190,9180,77
|
|
20241223,103600,507173390,9180,9180,9180,9180,7
|
|
20241223,103500,507109130,9190,9190,9190,9190,58
|
|
20241223,103400,506576110,9190,9190,9190,9190,0
|
|
20241223,103300,506576110,9190,9170,9200,9170,90
|
|
20241223,103200,505748260,9160,9160,9160,9160,5
|
|
20241223,103100,505702460,9160,9160,9160,9140,220
|
|
20241223,103000,503689970,9160,9170,9200,9160,105
|
|
20241223,102900,502726390,9160,9170,9170,9160,22
|
|
20241223,102800,502524820,9170,9150,9170,9150,409
|
|
20241223,102700,498774960,9150,9150,9150,9150,0
|
|
20241223,102600,498774960,9150,9150,9150,9150,35
|
|
20241223,102500,498454710,9140,9120,9140,9120,7
|
|
20241223,102400,498390800,9120,9130,9130,9120,526
|
|
20241223,102300,493593630,9130,9190,9200,9110,1728
|
|
20241223,102200,477762040,9190,9190,9200,9190,14
|
|
20241223,102100,477633270,9200,9180,9200,9180,180
|
|
20241223,102000,475979150,9190,9190,9190,9180,33
|
|
20241223,101900,475675890,9200,9180,9200,9180,289
|
|
20241223,101800,473019630,9190,9170,9190,9130,798
|
|
20241223,101700,465705630,9160,9190,9190,9100,2638
|
|
20241223,101600,441568530,9210,9210,9210,9200,47
|
|
20241223,101500,441135710,9200,9220,9220,9170,2333
|
|
20241223,101400,419717340,9220,9220,9220,9190,43
|
|
20241223,101300,419320920,9190,9250,9270,9170,3999
|
|
20241223,101200,382483000,9260,9280,9290,9260,207
|
|
20241223,101100,380565270,9280,9280,9300,9270,1870
|
|
20241223,101000,363182430,9280,9260,9280,9250,123
|
|
20241223,100900,362042260,9260,9190,9300,9180,3388
|
|
20241223,100800,330650400,9190,9180,9190,9180,76
|
|
20241223,100700,329952160,9180,9160,9180,9160,149
|
|
20241223,100600,328585800,9160,9170,9180,9160,39
|
|
20241223,100500,328228160,9180,9170,9180,9170,9
|
|
20241223,100400,328145560,9170,9160,9180,9160,1418
|
|
20241223,100300,315131370,9160,9180,9180,9160,126
|
|
20241223,100200,313976530,9180,9160,9250,9160,2021
|
|
20241223,100100,295397240,9160,9120,9160,9120,1151
|
|
20241223,100000,284875030,9110,9070,9110,9070,1743
|
|
20241223,095900,269032550,9060,9080,9080,9060,63
|
|
20241223,095800,268461140,9080,9070,9080,9070,620
|
|
20241223,095700,262837480,9060,9050,9060,9050,262
|
|
20241223,095600,260463970,9040,9040,9040,9040,0
|
|
20241223,095500,260463970,9040,9030,9040,9030,636
|
|
20241223,095400,254716440,9030,9060,9060,9030,2028
|
|
20241223,095300,236400600,9060,9070,9070,9060,10
|
|
20241223,095200,236309950,9060,9060,9070,9060,624
|
|
20241223,095100,230655500,9060,9060,9060,9060,35
|
|
20241223,095000,230338400,9070,9050,9070,9050,244
|
|
20241223,094900,228128080,9060,9040,9060,9020,1475
|
|
20241223,094800,214816780,9040,9050,9050,9040,46
|
|
20241223,094700,214400580,9050,9010,9060,9010,2482
|
|
20241223,094600,192026230,9010,9050,9060,9010,5703
|
|
20241223,094500,140578870,9060,9080,9080,9050,21
|
|
20241223,094400,140388450,9060,9050,9090,9050,1294
|
|
20241223,094300,128676880,9050,9050,9050,9050,38
|
|
20241223,094200,128332980,9050,9080,9080,9040,2046
|
|
20241223,094100,109812410,9080,9080,9090,9080,40
|
|
20241223,094000,109449200,9080,9070,9080,9070,51
|
|
20241223,093900,108986130,9080,9070,9090,9070,39
|
|
20241223,093800,108632010,9090,9070,9090,9070,362
|
|
20241223,093700,105343570,9060,9060,9060,9040,84
|
|
20241223,093600,104582590,9040,9020,9060,9020,592
|
|
20241223,093500,99226320,9030,9010,9030,9010,169
|
|
20241223,093400,97702440,9010,9000,9010,9000,53
|
|
20241223,093300,97224930,9010,9000,9010,9000,750
|
|
20241223,093200,90473490,8990,8980,8990,8970,208
|
|
20241223,093100,88605350,8980,8980,8980,8980,4
|
|
20241223,093000,88569430,8980,8980,8990,8960,40
|
|
20241223,092900,88210240,8980,8960,8980,8960,345
|
|
20241223,092800,85118740,8950,8950,8950,8950,1
|
|
20241223,092700,85109790,8960,8960,8960,8960,36
|
|
20241223,092600,84787230,8960,8950,8960,8950,16
|
|
20241223,092500,84644010,8960,8970,8970,8960,3
|
|
20241223,092400,84617120,8990,8950,8990,8950,8
|
|
20241223,092300,84545300,8960,8960,8990,8960,93
|
|
20241223,092200,83711770,8980,8950,8990,8950,47
|
|
20241223,092100,83289290,8940,8950,8950,8940,34
|
|
20241223,092000,82985320,8950,8960,8960,8950,94
|
|
20241223,091900,82143170,8980,8980,8980,8970,130
|
|
20241223,091800,80976270,8980,8990,9000,8980,9
|
|
20241223,091700,80895390,8990,8970,8990,8970,154
|
|
20241223,091600,79511400,8990,8970,8990,8970,10
|
|
20241223,091500,79421600,8990,8970,8990,8950,112
|
|
20241223,091400,78417200,8970,8980,8990,8970,378
|
|
20241223,091300,75022770,8990,8990,9000,8980,70
|
|
20241223,091200,74393080,8990,8980,8990,8980,140
|
|
20241223,091100,73134880,8990,8930,8990,8930,3117
|
|
20241223,091000,45267520,8930,8910,8930,8910,159
|
|
20241223,090900,43848960,8910,8910,8910,8900,134
|
|
20241223,090800,42655490,8900,8920,8920,8900,101
|
|
20241223,090700,41756240,8920,8930,8930,8920,28
|
|
20241223,090600,41506470,8930,8930,8930,8930,1290
|
|
20241223,090500,29986770,8930,8930,8930,8930,12
|
|
20241223,090400,29879610,8930,8930,8930,8930,128
|
|
20241223,090300,28736570,8930,8900,8930,8900,1440
|
|
20241223,090200,15891000,8880,8880,8880,8860,250
|
|
20241223,090100,13671800,8880,8880,8880,8880,4
|
|
20241223,090000,13636280,8790,8780,8790,8780,1553
|