636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,193300,306167680,9120,9120,9120,9120,1265
|
|
20241227,193200,306167680,9120,9120,9120,9120,0
|
|
20241227,193100,306167680,9120,9120,9120,9120,0
|
|
20241227,193000,306167680,9120,9120,9120,9120,0
|
|
20241227,192900,306167680,9120,9120,9120,9120,0
|
|
20241227,192800,306167680,9120,9120,9120,9120,0
|
|
20241227,192700,306167680,9120,9120,9120,9120,0
|
|
20241227,192600,306167680,9120,9120,9120,9120,0
|
|
20241227,192500,306167680,9120,9120,9120,9120,0
|
|
20241227,192400,306167680,9120,9120,9120,9120,0
|
|
20241227,192300,306167680,9120,9120,9120,9120,0
|
|
20241227,192200,306167680,9120,9120,9120,9120,0
|
|
20241227,192100,306167680,9120,9120,9120,9120,0
|
|
20241227,192000,306167680,9120,9120,9120,9120,0
|
|
20241227,191900,306167680,9120,9120,9120,9120,0
|
|
20241227,191800,306167680,9120,9120,9120,9120,0
|
|
20241227,191700,306167680,9120,9120,9120,9120,0
|
|
20241227,191600,306167680,9120,9120,9120,9120,0
|
|
20241227,191500,306167680,9120,9120,9120,9120,0
|
|
20241227,191400,306167680,9120,9120,9120,9120,0
|
|
20241227,191300,306167680,9120,9120,9120,9120,0
|
|
20241227,191200,306167680,9120,9120,9120,9120,0
|
|
20241227,191100,306167680,9120,9120,9120,9120,0
|
|
20241227,191000,306167680,9120,9120,9120,9120,0
|
|
20241227,190900,306167680,9120,9120,9120,9120,0
|
|
20241227,190800,306167680,9120,9120,9120,9120,0
|
|
20241227,190700,306167680,9120,9120,9120,9120,0
|
|
20241227,190600,306167680,9120,9120,9120,9120,0
|
|
20241227,190500,306167680,9120,9120,9120,9120,0
|
|
20241227,190400,306167680,9120,9120,9120,9120,0
|
|
20241227,190300,306167680,9120,9120,9120,9120,1265
|
|
20241227,190200,306167680,9120,9120,9120,9120,0
|
|
20241227,190100,306167680,9120,9120,9120,9120,0
|
|
20241227,190000,306167680,9120,9120,9120,9120,0
|
|
20241227,185900,306167680,9120,9120,9120,9120,0
|
|
20241227,185800,306167680,9120,9120,9120,9120,0
|
|
20241227,185700,306167680,9120,9120,9120,9120,0
|
|
20241227,185600,306167680,9120,9120,9120,9120,0
|
|
20241227,185500,306167680,9120,9120,9120,9120,0
|
|
20241227,185400,306167680,9120,9120,9120,9120,0
|
|
20241227,185300,306167680,9120,9120,9120,9120,0
|
|
20241227,185200,306167680,9120,9120,9120,9120,0
|
|
20241227,185100,306167680,9120,9120,9120,9120,0
|
|
20241227,185000,306167680,9120,9120,9120,9120,0
|
|
20241227,184900,306167680,9120,9120,9120,9120,0
|
|
20241227,184800,306167680,9120,9120,9120,9120,0
|
|
20241227,184700,306167680,9120,9120,9120,9120,0
|
|
20241227,184600,306167680,9120,9120,9120,9120,0
|
|
20241227,184500,306167680,9120,9120,9120,9120,0
|
|
20241227,184400,306167680,9120,9120,9120,9120,0
|
|
20241227,184300,306167680,9120,9120,9120,9120,0
|
|
20241227,184200,306167680,9120,9120,9120,9120,0
|
|
20241227,184100,306167680,9120,9120,9120,9120,0
|
|
20241227,184000,306167680,9120,9120,9120,9120,0
|
|
20241227,183900,306167680,9120,9120,9120,9120,0
|
|
20241227,183800,306167680,9120,9120,9120,9120,0
|
|
20241227,183700,306167680,9120,9120,9120,9120,0
|
|
20241227,183600,306167680,9120,9120,9120,9120,0
|
|
20241227,183500,306167680,9120,9120,9120,9120,0
|
|
20241227,183400,306167680,9120,9120,9120,9120,0
|
|
20241227,183300,306167680,9120,9120,9120,9120,1265
|
|
20241227,183200,306167680,9120,9120,9120,9120,0
|
|
20241227,183100,306167680,9120,9120,9120,9120,0
|
|
20241227,183000,306167680,9120,9120,9120,9120,0
|
|
20241227,182900,306167680,9120,9120,9120,9120,0
|
|
20241227,182800,306167680,9120,9120,9120,9120,0
|
|
20241227,182700,306167680,9120,9120,9120,9120,0
|
|
20241227,182600,306167680,9120,9120,9120,9120,0
|
|
20241227,182500,306167680,9120,9120,9120,9120,0
|
|
20241227,182400,306167680,9120,9120,9120,9120,0
|
|
20241227,182300,306167680,9120,9120,9120,9120,0
|
|
20241227,182200,306167680,9120,9120,9120,9120,0
|
|
20241227,182100,306167680,9120,9120,9120,9120,0
|
|
20241227,182000,306167680,9120,9120,9120,9120,0
|
|
20241227,181900,306167680,9120,9120,9120,9120,0
|
|
20241227,181800,306167680,9120,9120,9120,9120,0
|
|
20241227,181700,306167680,9120,9120,9120,9120,0
|
|
20241227,181600,306167680,9120,9120,9120,9120,0
|
|
20241227,181500,306167680,9120,9120,9120,9120,0
|
|
20241227,181400,306167680,9120,9120,9120,9120,0
|
|
20241227,181300,306167680,9120,9120,9120,9120,0
|
|
20241227,181200,306167680,9120,9120,9120,9120,0
|
|
20241227,181100,306167680,9120,9120,9120,9120,0
|
|
20241227,181000,306167680,9120,9120,9120,9120,0
|
|
20241227,180900,306167680,9120,9120,9120,9120,0
|
|
20241227,180800,306167680,9120,9120,9120,9120,0
|
|
20241227,180700,306167680,9120,9120,9120,9120,0
|
|
20241227,180600,306167680,9120,9120,9120,9120,0
|
|
20241227,180500,306167680,9120,9120,9120,9120,0
|
|
20241227,180400,306167680,9120,9120,9120,9120,0
|
|
20241227,180300,306167680,9120,9120,9120,9120,1265
|
|
20241227,180200,306167680,9120,9120,9120,9120,0
|
|
20241227,180100,306167680,9120,9120,9120,9120,0
|
|
20241227,180000,306167680,9120,9120,9120,9120,0
|
|
20241227,175900,306167680,9120,9120,9120,9120,0
|
|
20241227,175800,306167680,9120,9120,9120,9120,0
|
|
20241227,175700,306167680,9120,9120,9120,9120,0
|
|
20241227,175600,306167680,9120,9120,9120,9120,0
|
|
20241227,175500,306167680,9120,9120,9120,9120,0
|
|
20241227,175400,306167680,9120,9120,9120,9120,0
|
|
20241227,175300,306167680,9120,9120,9120,9120,0
|
|
20241227,175200,306167680,9120,9120,9120,9120,0
|
|
20241227,175100,306167680,9120,9120,9120,9120,0
|
|
20241227,175000,306167680,9120,9120,9120,9120,0
|
|
20241227,174900,306167680,9120,9120,9120,9120,0
|
|
20241227,174800,306167680,9120,9120,9120,9120,0
|
|
20241227,174700,306167680,9120,9120,9120,9120,0
|
|
20241227,174600,306167680,9120,9120,9120,9120,0
|
|
20241227,174500,306167680,9120,9120,9120,9120,0
|
|
20241227,174400,306167680,9120,9120,9120,9120,0
|
|
20241227,174300,306167680,9120,9120,9120,9120,0
|
|
20241227,174200,306167680,9120,9120,9120,9120,0
|
|
20241227,174100,306167680,9120,9120,9120,9120,0
|
|
20241227,174000,306167680,9120,9120,9120,9120,0
|
|
20241227,173900,306167680,9120,9120,9120,9120,0
|
|
20241227,173800,306167680,9120,9120,9120,9120,0
|
|
20241227,173700,306167680,9120,9120,9120,9120,0
|
|
20241227,173600,306167680,9120,9120,9120,9120,0
|
|
20241227,173500,306167680,9120,9120,9120,9120,0
|
|
20241227,173400,306167680,9120,9120,9120,9120,0
|
|
20241227,173300,306167680,9120,9120,9120,9120,1265
|
|
20241227,173200,306167680,9120,9120,9120,9120,0
|
|
20241227,173100,306167680,9120,9120,9120,9120,0
|
|
20241227,173000,306167680,9120,9120,9120,9120,0
|
|
20241227,172900,306167680,9120,9120,9120,9120,0
|
|
20241227,172800,306167680,9120,9120,9120,9120,0
|
|
20241227,172700,306167680,9120,9120,9120,9120,0
|
|
20241227,172600,306167680,9120,9120,9120,9120,0
|
|
20241227,172500,306167680,9120,9120,9120,9120,0
|
|
20241227,172400,306167680,9120,9120,9120,9120,0
|
|
20241227,172300,306167680,9120,9120,9120,9120,0
|
|
20241227,172200,306167680,9120,9120,9120,9120,0
|
|
20241227,172100,306167680,9120,9120,9120,9120,0
|
|
20241227,172000,306167680,9120,9120,9120,9120,0
|
|
20241227,171900,306167680,9120,9120,9120,9120,0
|
|
20241227,171800,306167680,9120,9120,9120,9120,0
|
|
20241227,171700,306167680,9120,9120,9120,9120,0
|
|
20241227,171600,306167680,9120,9120,9120,9120,0
|
|
20241227,171500,306167680,9120,9120,9120,9120,0
|
|
20241227,171400,306167680,9120,9120,9120,9120,0
|
|
20241227,171300,306167680,9120,9120,9120,9120,0
|
|
20241227,171200,306167680,9120,9120,9120,9120,0
|
|
20241227,171100,306167680,9120,9120,9120,9120,0
|
|
20241227,171000,306167680,9120,9120,9120,9120,0
|
|
20241227,170900,306167680,9120,9120,9120,9120,0
|
|
20241227,170800,306167680,9120,9120,9120,9120,0
|
|
20241227,170700,306167680,9120,9120,9120,9120,0
|
|
20241227,170600,306167680,9120,9120,9120,9120,0
|
|
20241227,170500,306167680,9120,9120,9120,9120,0
|
|
20241227,170400,306167680,9120,9120,9120,9120,0
|
|
20241227,170300,306167680,9120,9120,9120,9120,1265
|
|
20241227,170200,306167680,9120,9120,9120,9120,0
|
|
20241227,170100,306167680,9120,9120,9120,9120,0
|
|
20241227,170000,306167680,9120,9120,9120,9120,0
|
|
20241227,165900,306167680,9120,9120,9120,9120,0
|
|
20241227,165800,306167680,9120,9120,9120,9120,0
|
|
20241227,165700,306167680,9120,9120,9120,9120,0
|
|
20241227,165600,306167680,9120,9120,9120,9120,0
|
|
20241227,165500,306167680,9120,9120,9120,9120,0
|
|
20241227,165400,306167680,9120,9120,9120,9120,0
|
|
20241227,165300,306167680,9120,9120,9120,9120,0
|
|
20241227,165200,306167680,9120,9120,9120,9120,0
|
|
20241227,165100,306167680,9120,9120,9120,9120,0
|
|
20241227,165000,306167680,9120,9120,9120,9120,0
|
|
20241227,164900,306167680,9120,9120,9120,9120,0
|
|
20241227,164800,306167680,9120,9120,9120,9120,0
|
|
20241227,164700,306167680,9120,9120,9120,9120,0
|
|
20241227,164600,306167680,9120,9120,9120,9120,0
|
|
20241227,164500,306167680,9120,9120,9120,9120,0
|
|
20241227,164400,306167680,9120,9120,9120,9120,0
|
|
20241227,164300,306167680,9120,9120,9120,9120,0
|
|
20241227,164200,306167680,9120,9120,9120,9120,0
|
|
20241227,164100,306167680,9120,9120,9120,9120,0
|
|
20241227,164000,306167680,9120,9120,9120,9120,0
|
|
20241227,163900,306167680,9120,9120,9120,9120,0
|
|
20241227,163800,306167680,9120,9120,9120,9120,0
|
|
20241227,163700,306167680,9120,9120,9120,9120,0
|
|
20241227,163600,306167680,9120,9120,9120,9120,0
|
|
20241227,163500,306167680,9120,9120,9120,9120,0
|
|
20241227,163400,306167680,9120,9120,9120,9120,0
|
|
20241227,163300,306167680,9120,9120,9120,9120,1265
|
|
20241227,163200,306167680,9120,9120,9120,9120,0
|
|
20241227,163100,306167680,9120,9120,9120,9120,0
|
|
20241227,163000,306167680,9120,9120,9120,9120,0
|
|
20241227,162900,306167680,9120,9120,9120,9120,0
|
|
20241227,162800,306167680,9120,9120,9120,9120,0
|
|
20241227,162700,306167680,9120,9120,9120,9120,0
|
|
20241227,162600,306167680,9120,9120,9120,9120,0
|
|
20241227,162500,306167680,9120,9120,9120,9120,0
|
|
20241227,162400,306167680,9120,9120,9120,9120,0
|
|
20241227,162300,306167680,9120,9120,9120,9120,0
|
|
20241227,162200,306167680,9120,9120,9120,9120,0
|
|
20241227,162100,306167680,9120,9120,9120,9120,0
|
|
20241227,162000,306167680,9120,9120,9120,9120,0
|
|
20241227,161900,306167680,9120,9120,9120,9120,0
|
|
20241227,161800,306167680,9120,9120,9120,9120,0
|
|
20241227,161700,306167680,9120,9120,9120,9120,0
|
|
20241227,161600,306167680,9120,9120,9120,9120,0
|
|
20241227,161500,306167680,9120,9120,9120,9120,0
|
|
20241227,161400,306167680,9120,9120,9120,9120,0
|
|
20241227,161300,306167680,9120,9120,9120,9120,0
|
|
20241227,161200,306167680,9120,9120,9120,9120,0
|
|
20241227,161100,306167680,9120,9120,9120,9120,0
|
|
20241227,161000,306167680,9120,9120,9120,9120,0
|
|
20241227,160900,306167680,9120,9120,9120,9120,0
|
|
20241227,160800,306167680,9120,9120,9120,9120,0
|
|
20241227,160700,306167680,9120,9120,9120,9120,0
|
|
20241227,160600,306167680,9120,9120,9120,9120,0
|
|
20241227,160500,306167680,9120,9120,9120,9120,0
|
|
20241227,160400,306167680,9120,9120,9120,9120,0
|
|
20241227,160300,306167680,9120,9120,9120,9120,1265
|
|
20241227,160200,306167680,9120,9120,9120,9120,0
|
|
20241227,160100,306167680,9120,9120,9120,9120,0
|
|
20241227,160000,306167680,9120,9120,9120,9120,0
|
|
20241227,155900,306167680,9120,9120,9120,9120,0
|
|
20241227,155800,306167680,9120,9120,9120,9120,0
|
|
20241227,155700,306167680,9120,9120,9120,9120,0
|
|
20241227,155600,306167680,9120,9120,9120,9120,0
|
|
20241227,155500,306167680,9120,9120,9120,9120,0
|
|
20241227,155400,306167680,9120,9120,9120,9120,0
|
|
20241227,155300,306167680,9120,9120,9120,9120,0
|
|
20241227,155200,306167680,9120,9120,9120,9120,0
|
|
20241227,155100,306167680,9120,9120,9120,9120,0
|
|
20241227,155000,306167680,9120,9120,9120,9120,0
|
|
20241227,154900,306167680,9120,9120,9120,9120,0
|
|
20241227,154800,306167680,9120,9120,9120,9120,0
|
|
20241227,154700,306167680,9120,9120,9120,9120,0
|
|
20241227,154600,306167680,9120,9120,9120,9120,0
|
|
20241227,154500,306167680,9120,9120,9120,9120,0
|
|
20241227,154400,306167680,9120,9120,9120,9120,0
|
|
20241227,154300,306167680,9120,9120,9120,9120,0
|
|
20241227,154200,306167680,9120,9120,9120,9120,0
|
|
20241227,154100,306167680,9120,9120,9120,9120,0
|
|
20241227,154000,306167680,9120,9120,9120,9120,0
|
|
20241227,153900,306167680,9120,9120,9120,9120,0
|
|
20241227,153800,306167680,9120,9120,9120,9120,0
|
|
20241227,153700,306167680,9120,9120,9120,9120,0
|
|
20241227,153600,306167680,9120,9120,9120,9120,0
|
|
20241227,153500,306167680,9120,9120,9120,9120,0
|
|
20241227,153400,306167680,9120,9120,9120,9120,0
|
|
20241227,153300,306167680,9120,9120,9120,9120,1265
|
|
20241227,153200,306167680,9120,9120,9120,9120,0
|
|
20241227,153100,306167680,9120,9120,9120,9120,0
|
|
20241227,153000,306167680,9120,9120,9120,9120,1265
|
|
20241227,152900,294630880,9120,9120,9120,9120,0
|
|
20241227,152800,294630880,9120,9120,9120,9120,0
|
|
20241227,152700,294630880,9120,9120,9120,9120,0
|
|
20241227,152600,294630880,9120,9120,9120,9120,0
|
|
20241227,152500,294630880,9120,9120,9120,9120,0
|
|
20241227,152400,294630880,9120,9120,9120,9120,0
|
|
20241227,152300,294630880,9120,9120,9120,9120,0
|
|
20241227,152200,294630880,9120,9120,9120,9120,0
|
|
20241227,152100,294630880,9120,9120,9120,9120,0
|
|
20241227,152000,294630880,9120,9120,9120,9120,0
|
|
20241227,151900,294630880,9120,9120,9120,9100,74
|
|
20241227,151800,293956360,9120,9120,9120,9120,16
|
|
20241227,151700,293810440,9120,9120,9120,9120,52
|
|
20241227,151600,293336200,9120,9120,9120,9120,30
|
|
20241227,151500,293062600,9120,9120,9120,9120,15
|
|
20241227,151400,292925800,9120,9110,9120,9110,57
|
|
20241227,151300,292406340,9110,9100,9110,9100,48
|
|
20241227,151200,291969440,9110,9110,9120,9110,28
|
|
20241227,151100,291714310,9110,9110,9110,9110,36
|
|
20241227,151000,291386350,9110,9110,9110,9090,50
|
|
20241227,150900,290931050,9110,9110,9110,9110,10
|
|
20241227,150800,290839950,9110,9110,9110,9110,2
|
|
20241227,150700,290821730,9090,9090,9090,9090,59
|
|
20241227,150600,290285420,9110,9100,9110,9100,85
|
|
20241227,150500,289511700,9110,9110,9110,9110,167
|
|
20241227,150400,287990330,9120,9120,9120,9120,16
|
|
20241227,150300,287844410,9140,9140,9140,9140,0
|
|
20241227,150200,287844410,9140,9140,9140,9140,18
|
|
20241227,150100,287679890,9140,9120,9140,9120,32
|
|
20241227,150000,287387860,9140,9120,9140,9120,15
|
|
20241227,145900,287251000,9140,9110,9140,9110,31
|
|
20241227,145800,286967740,9140,9110,9140,9110,15
|
|
20241227,145700,286830670,9140,9110,9140,9110,15
|
|
20241227,145600,286693600,9140,9110,9140,9110,15
|
|
20241227,145500,286556530,9140,9100,9140,9100,51
|
|
20241227,145400,286090540,9090,9100,9100,9090,133
|
|
20241227,145300,284881540,9100,9100,9100,9100,1
|
|
20241227,145200,284872440,9100,9100,9100,9100,2
|
|
20241227,145100,284854240,9100,9100,9140,9100,4
|
|
20241227,145000,284817800,9090,9090,9090,9090,0
|
|
20241227,144900,284817800,9090,9090,9090,9090,0
|
|
20241227,144800,284817800,9090,9110,9110,9090,130
|
|
20241227,144700,283634930,9110,9110,9110,9110,3
|
|
20241227,144600,283607600,9110,9110,9110,9110,0
|
|
20241227,144500,283607600,9110,9110,9110,9110,0
|
|
20241227,144400,283607600,9110,9110,9110,9110,65
|
|
20241227,144300,283015450,9150,9150,9150,9150,1
|
|
20241227,144200,283006300,9110,9110,9110,9110,69
|
|
20241227,144100,282377710,9150,9150,9150,9150,18
|
|
20241227,144000,282213010,9150,9140,9150,9140,18
|
|
20241227,143900,282048470,9140,9140,9140,9140,0
|
|
20241227,143800,282048470,9140,9140,9140,9140,33
|
|
20241227,143700,281746850,9140,9140,9140,9140,0
|
|
20241227,143600,281746850,9140,9130,9140,9130,16
|
|
20241227,143500,281600660,9130,9130,9130,9130,17
|
|
20241227,143400,281445450,9130,9130,9130,9130,16
|
|
20241227,143300,281299370,9110,9130,9130,9110,17
|
|
20241227,143200,281144180,9130,9130,9130,9130,17
|
|
20241227,143100,280988970,9130,9130,9130,9130,0
|
|
20241227,143000,280988970,9130,9130,9130,9130,15
|
|
20241227,142900,280852020,9130,9130,9130,9130,16
|
|
20241227,142800,280705940,9130,9130,9130,9130,17
|
|
20241227,142700,280550730,9130,9130,9130,9130,15
|
|
20241227,142600,280413780,9130,9100,9130,9100,122
|
|
20241227,142500,279303060,9130,9130,9130,9130,15
|
|
20241227,142400,279166110,9130,9130,9130,9130,0
|
|
20241227,142300,279166110,9130,9110,9130,9110,71
|
|
20241227,142200,278519280,9110,9110,9110,9110,16
|
|
20241227,142100,278373520,9110,9110,9110,9110,43
|
|
20241227,142000,277981790,9110,9110,9110,9110,30
|
|
20241227,141900,277708490,9110,9110,9110,9110,0
|
|
20241227,141800,277708490,9110,9120,9120,9110,104
|
|
20241227,141700,276760350,9120,9150,9150,9120,96
|
|
20241227,141600,275884350,9150,9150,9150,9150,168
|
|
20241227,141500,274347150,9150,9150,9150,9150,20
|
|
20241227,141400,274164150,9150,9150,9150,9150,16
|
|
20241227,141300,274017750,9150,9150,9150,9150,0
|
|
20241227,141200,274017750,9150,9110,9150,9110,117
|
|
20241227,141100,272951200,9100,9100,9150,9100,25
|
|
20241227,141000,272722850,9100,9100,9100,9090,44
|
|
20241227,140900,272322810,9150,9140,9150,9140,197
|
|
20241227,140800,270522080,9140,9140,9140,9140,18
|
|
20241227,140700,270357560,9150,9150,9150,9150,25
|
|
20241227,140600,270128810,9150,9140,9150,9140,522
|
|
20241227,140500,265353100,9150,9150,9150,9150,0
|
|
20241227,140400,265353100,9150,9150,9150,9150,18
|
|
20241227,140300,265188400,9150,9150,9150,9150,16
|
|
20241227,140200,265042000,9150,9150,9150,9150,67
|
|
20241227,140100,264428950,9150,9150,9150,9150,15
|
|
20241227,140000,264291700,9150,9150,9150,9150,15
|
|
20241227,135900,264154450,9150,9150,9150,9150,0
|
|
20241227,135800,264154450,9150,9150,9150,9150,15
|
|
20241227,135700,264017200,9150,9150,9150,9150,16
|
|
20241227,135600,263870800,9150,9150,9150,9150,16
|
|
20241227,135500,263724400,9140,9140,9140,9140,18
|
|
20241227,135400,263559880,9140,9140,9140,9140,16
|
|
20241227,135300,263413640,9140,9140,9140,9140,18
|
|
20241227,135200,263249120,9140,9140,9140,9140,16
|
|
20241227,135100,263102880,9140,9140,9140,9140,17
|
|
20241227,135000,262947500,9140,9140,9140,9140,17
|
|
20241227,134900,262792120,9140,9140,9140,9140,0
|
|
20241227,134800,262792120,9140,9140,9140,9140,0
|
|
20241227,134700,262792120,9140,9130,9140,9130,15
|
|
20241227,134600,262655160,9100,9100,9100,9100,5
|
|
20241227,134500,262609660,9100,9100,9100,9100,0
|
|
20241227,134400,262609660,9100,9100,9100,9100,10
|
|
20241227,134300,262518660,9070,9130,9130,9070,163
|
|
20241227,134200,261039230,9130,9130,9130,9130,16
|
|
20241227,134100,260893150,9090,9120,9130,9090,32
|
|
20241227,134000,260601760,9090,9050,9120,9050,20
|
|
20241227,133900,260420650,9080,9080,9080,9080,638
|
|
20241227,133800,254627610,9080,9080,9080,9080,18
|
|
20241227,133700,254464170,9080,9080,9080,9080,18
|
|
20241227,133600,254300730,9080,9080,9080,9080,0
|
|
20241227,133500,254300730,9080,9080,9080,9080,18
|
|
20241227,133400,254137290,9080,9080,9080,9080,15
|
|
20241227,133300,254001090,9080,9080,9080,9080,0
|
|
20241227,133200,254001090,9080,9070,9080,9070,365
|
|
20241227,133100,250688360,9080,9080,9080,9080,1
|
|
20241227,133000,250679280,9030,9030,9030,9030,0
|
|
20241227,132900,250679280,9030,9040,9040,9030,130
|
|
20241227,132800,249505080,9040,9040,9040,9040,52
|
|
20241227,132700,249035000,9080,9080,9080,9080,0
|
|
20241227,132600,249035000,9080,9080,9080,9080,16
|
|
20241227,132500,248889720,9080,9070,9080,9070,16
|
|
20241227,132400,248744540,9070,8990,9070,8990,4111
|
|
20241227,132300,211621420,8990,8990,8990,8990,1
|
|
20241227,132200,211612430,8980,8980,8980,8980,5
|
|
20241227,132100,211567530,8980,8990,8990,8980,50
|
|
20241227,132000,211118330,8990,9000,9000,8990,1068
|
|
20241227,131900,201512850,9030,9000,9030,9000,31
|
|
20241227,131800,201233400,9030,9010,9030,9000,157
|
|
20241227,131700,199819930,9010,9010,9010,9010,14
|
|
20241227,131600,199693790,9030,9010,9030,9010,18
|
|
20241227,131500,199531280,9010,9010,9010,9010,6
|
|
20241227,131400,199477220,9010,9010,9010,9010,8
|
|
20241227,131300,199405140,9010,9010,9020,9010,18
|
|
20241227,131200,199242820,9000,9010,9010,9000,214
|
|
20241227,131100,197314770,9010,9010,9010,9010,0
|
|
20241227,131000,197314770,9010,9010,9010,9010,0
|
|
20241227,130900,197314770,9010,9070,9070,9010,2193
|
|
20241227,130800,177505600,9070,9070,9070,9070,0
|
|
20241227,130700,177505600,9070,9070,9070,9070,0
|
|
20241227,130600,177505600,9070,9070,9070,9070,0
|
|
20241227,130500,177505600,9070,9070,9070,9070,0
|
|
20241227,130400,177505600,9070,9070,9070,9070,0
|
|
20241227,130300,177505600,9070,9100,9100,9070,100
|
|
20241227,130200,176597590,9110,9110,9110,9110,0
|
|
20241227,130100,176597590,9110,9110,9110,9110,0
|
|
20241227,130000,176597590,9110,9110,9110,9110,0
|
|
20241227,125900,176597590,9110,9110,9110,9110,0
|
|
20241227,125800,176597590,9110,9120,9120,9110,41
|
|
20241227,125700,176223700,9120,9120,9120,9120,0
|
|
20241227,125600,176223700,9120,9120,9120,9120,70
|
|
20241227,125500,175585300,9170,9170,9170,9170,18
|
|
20241227,125400,175420240,9170,9170,9170,9170,16
|
|
20241227,125300,175273520,9170,9170,9170,9170,0
|
|
20241227,125200,175273520,9170,9170,9170,9170,44
|
|
20241227,125100,174870040,9170,9170,9170,9170,0
|
|
20241227,125000,174870040,9170,9170,9170,9170,0
|
|
20241227,124900,174870040,9170,9170,9170,9170,30
|
|
20241227,124800,174594940,9130,9150,9170,9130,29
|
|
20241227,124700,174329710,9150,9130,9150,9130,17
|
|
20241227,124600,174174320,9130,9130,9130,9130,0
|
|
20241227,124500,174174320,9130,9130,9130,9130,0
|
|
20241227,124400,174174320,9130,9130,9130,9130,15
|
|
20241227,124300,174037370,9130,9130,9130,9130,16
|
|
20241227,124200,173891290,9130,9130,9130,9130,16
|
|
20241227,124100,173745210,9130,9130,9130,9130,0
|
|
20241227,124000,173745210,9130,9130,9130,9130,18
|
|
20241227,123900,173580870,9130,9130,9130,9130,15
|
|
20241227,123800,173443920,9130,9130,9130,9130,15
|
|
20241227,123700,173306970,9130,9130,9130,9130,0
|
|
20241227,123600,173306970,9130,9130,9130,9130,19
|
|
20241227,123500,173133500,9130,9130,9130,9130,17
|
|
20241227,123400,172978290,9130,9130,9130,9130,0
|
|
20241227,123300,172978290,9130,9130,9130,9130,17
|
|
20241227,123200,172823080,9130,9130,9130,9130,0
|
|
20241227,123100,172823080,9130,9130,9130,9130,65
|
|
20241227,123000,172229630,9130,9120,9130,9120,17
|
|
20241227,122900,172074560,9080,9080,9080,9080,100
|
|
20241227,122800,171166560,9080,9080,9080,9080,0
|
|
20241227,122700,171166560,9080,9080,9080,9080,4
|
|
20241227,122600,171130240,9080,9080,9080,9080,9
|
|
20241227,122500,171048520,9080,9060,9080,9060,20
|
|
20241227,122400,170866980,9060,9060,9060,9060,11
|
|
20241227,122300,170767320,9060,9060,9060,9060,0
|
|
20241227,122200,170767320,9060,9060,9060,9060,6
|
|
20241227,122100,170712960,9060,9060,9060,9060,9
|
|
20241227,122000,170631420,9050,9050,9050,9050,0
|
|
20241227,121900,170631420,9050,9090,9090,9050,301
|
|
20241227,121800,167902090,9090,9090,9090,9090,6
|
|
20241227,121700,167847550,9090,9090,9110,9090,54
|
|
20241227,121600,167355810,9090,9090,9090,9090,3
|
|
20241227,121500,167328540,9140,9140,9140,9140,17
|
|
20241227,121400,167173160,9140,9140,9140,9140,16
|
|
20241227,121300,167026920,9140,9140,9140,9140,15
|
|
20241227,121200,166889820,9140,9140,9140,9140,0
|
|
20241227,121100,166889820,9140,9090,9140,9090,17
|
|
20241227,121000,166734490,9080,9080,9080,9080,1
|
|
20241227,120900,166725410,9100,9100,9100,9100,16
|
|
20241227,120800,166579810,9100,9100,9100,9100,18
|
|
20241227,120700,166416010,9070,9060,9070,9060,13
|
|
20241227,120600,166298120,9070,9070,9070,9070,0
|
|
20241227,120500,166298120,9070,9070,9070,9070,1
|
|
20241227,120400,166289050,9080,9080,9080,9080,145
|
|
20241227,120300,164972450,9090,9090,9090,9090,0
|
|
20241227,120200,164972450,9090,9090,9090,9090,0
|
|
20241227,120100,164972450,9090,9090,9090,9090,0
|
|
20241227,120000,164972450,9090,9090,9090,9090,26
|
|
20241227,115900,164736110,9100,9100,9100,9100,0
|
|
20241227,115800,164736110,9100,9100,9100,9100,0
|
|
20241227,115700,164736110,9100,9100,9100,9100,164
|
|
20241227,115600,163243710,9150,9150,9150,9150,17
|
|
20241227,115500,163088160,9150,9150,9150,9150,0
|
|
20241227,115400,163088160,9150,9100,9150,9100,85
|
|
20241227,115300,162314190,9100,9100,9100,9100,2
|
|
20241227,115200,162295990,9100,9110,9110,9100,50
|
|
20241227,115100,161840670,9120,9120,9120,9120,0
|
|
20241227,115000,161840670,9120,9130,9130,9110,111
|
|
20241227,114900,160829140,9120,9170,9170,9120,65
|
|
20241227,114800,160235410,9120,9120,9120,9120,5
|
|
20241227,114700,160189810,9120,9120,9120,9120,15
|
|
20241227,114600,160053010,9120,9120,9120,9120,0
|
|
20241227,114500,160053010,9120,9120,9120,9120,0
|
|
20241227,114400,160053010,9120,9120,9120,9120,1
|
|
20241227,114300,160043890,9110,9110,9110,9110,0
|
|
20241227,114200,160043890,9110,9110,9110,9110,0
|
|
20241227,114100,160043890,9110,9110,9110,9110,0
|
|
20241227,114000,160043890,9110,9110,9110,9110,6
|
|
20241227,113900,159989230,9120,9120,9120,9120,0
|
|
20241227,113800,159989230,9120,9120,9120,9120,103
|
|
20241227,113700,159049870,9170,9170,9170,9170,18
|
|
20241227,113600,158884810,9170,9170,9170,9170,18
|
|
20241227,113500,158719750,9170,9160,9170,9160,36
|
|
20241227,113400,158389820,9160,9120,9160,9120,5
|
|
20241227,113300,158344140,9120,9120,9120,9110,86
|
|
20241227,113200,157560660,9120,9120,9120,9120,1
|
|
20241227,113100,157551540,9110,9120,9120,9110,2
|
|
20241227,113000,157533310,9120,9120,9120,9120,1
|
|
20241227,112900,157524190,9120,9120,9120,9120,0
|
|
20241227,112800,157524190,9120,9120,9120,9120,0
|
|
20241227,112700,157524190,9120,9120,9120,9120,208
|
|
20241227,112600,155627230,9130,9130,9130,9130,0
|
|
20241227,112500,155627230,9130,9130,9130,9130,0
|
|
20241227,112400,155627230,9130,9130,9130,9130,0
|
|
20241227,112300,155627230,9130,9130,9130,9130,0
|
|
20241227,112200,155627230,9130,9130,9130,9130,1
|
|
20241227,112100,155618100,9140,9150,9150,9140,94
|
|
20241227,112000,154758780,9140,9140,9140,9140,0
|
|
20241227,111900,154758780,9140,9140,9140,9140,0
|
|
20241227,111800,154758780,9140,9140,9140,9130,180
|
|
20241227,111700,153115290,9140,9140,9140,9140,9
|
|
20241227,111600,153033030,9140,9150,9150,9140,164
|
|
20241227,111500,151534010,9200,9130,9200,9130,61
|
|
20241227,111400,150973350,9160,9150,9160,9130,105
|
|
20241227,111300,150011750,9120,9120,9120,9120,4
|
|
20241227,111200,149975270,9120,9120,9120,9120,1
|
|
20241227,111100,149966150,9150,9120,9150,9120,17
|
|
20241227,111000,149810630,9120,9120,9120,9120,0
|
|
20241227,110900,149810630,9120,9130,9130,9110,1360
|
|
20241227,110800,137398460,9160,9140,9160,9140,15
|
|
20241227,110700,137261080,9140,9140,9140,9140,0
|
|
20241227,110600,137261080,9140,9140,9140,9140,0
|
|
20241227,110500,137261080,9140,9150,9150,9140,132
|
|
20241227,110400,136053790,9150,9150,9150,9150,0
|
|
20241227,110300,136053790,9150,9150,9150,9150,44
|
|
20241227,110200,135651190,9160,9160,9160,9160,167
|
|
20241227,110100,134121470,9170,9170,9170,9170,0
|
|
20241227,110000,134121470,9170,9180,9180,9170,108
|
|
20241227,105900,133130940,9180,9180,9180,9180,0
|
|
20241227,105800,133130940,9180,9180,9180,9180,0
|
|
20241227,105700,133130940,9180,9180,9180,9180,21
|
|
20241227,105600,132938160,9180,9180,9180,9180,1
|
|
20241227,105500,132928980,9170,9170,9170,9170,1
|
|
20241227,105400,132919810,9180,9180,9180,9180,102
|
|
20241227,105300,131983450,9180,9180,9180,9180,0
|
|
20241227,105200,131983450,9180,9180,9180,9180,0
|
|
20241227,105100,131983450,9180,9180,9180,9180,66
|
|
20241227,105000,131377570,9200,9190,9200,9190,104
|
|
20241227,104900,130421800,9190,9180,9190,9180,17
|
|
20241227,104800,130265580,9180,9200,9200,9170,305
|
|
20241227,104700,127465160,9210,9210,9210,9210,27
|
|
20241227,104600,127216490,9210,9220,9220,9210,33
|
|
20241227,104500,126912240,9210,9220,9220,9210,201
|
|
20241227,104400,125059470,9230,9230,9230,9230,1
|
|
20241227,104300,125050240,9230,9230,9230,9230,1
|
|
20241227,104200,125041010,9230,9230,9230,9230,3
|
|
20241227,104100,125013320,9230,9230,9230,9230,0
|
|
20241227,104000,125013320,9230,9230,9230,9230,20
|
|
20241227,103900,124828720,9260,9240,9260,9240,6
|
|
20241227,103800,124773180,9260,9260,9260,9260,0
|
|
20241227,103700,124773180,9260,9240,9260,9240,18
|
|
20241227,103600,124606560,9240,9240,9240,9240,44
|
|
20241227,103500,124200000,9250,9250,9250,9250,0
|
|
20241227,103400,124200000,9250,9250,9250,9250,16
|
|
20241227,103300,124052000,9250,9250,9250,9250,5
|
|
20241227,103200,124005750,9250,9250,9250,9250,1
|
|
20241227,103100,123996500,9260,9250,9280,9250,8
|
|
20241227,103000,123922430,9280,9250,9280,9250,4
|
|
20241227,102900,123885400,9240,9250,9250,9240,51
|
|
20241227,102800,123414150,9240,9240,9240,9240,0
|
|
20241227,102700,123414150,9240,9240,9240,9240,500
|
|
20241227,102600,118794150,9240,9240,9240,9240,0
|
|
20241227,102500,118794150,9240,9290,9290,9240,314
|
|
20241227,102400,115888460,9290,9290,9290,9290,0
|
|
20241227,102300,115888460,9290,9290,9290,9290,16
|
|
20241227,102200,115739820,9290,9260,9290,9260,5
|
|
20241227,102100,115693430,9280,9280,9280,9280,1
|
|
20241227,102000,115684150,9250,9260,9260,9250,34
|
|
20241227,101900,115369440,9290,9290,9290,9290,0
|
|
20241227,101800,115369440,9290,9290,9290,9290,0
|
|
20241227,101700,115369440,9290,9300,9300,9290,274
|
|
20241227,101600,112823950,9300,9300,9300,9300,17
|
|
20241227,101500,112665850,9290,9300,9300,9290,456
|
|
20241227,101400,108426050,9300,9320,9320,9300,41
|
|
20241227,101300,108044250,9320,9320,9320,9320,0
|
|
20241227,101200,108044250,9320,9320,9320,9300,20
|
|
20241227,101100,107858000,9320,9320,9330,9320,812
|
|
20241227,101000,100286160,9320,9320,9320,9320,0
|
|
20241227,100900,100286160,9320,9320,9320,9320,0
|
|
20241227,100800,100286160,9320,9320,9320,9320,47
|
|
20241227,100700,99848120,9320,9320,9320,9320,180
|
|
20241227,100600,98170520,9320,9310,9320,9310,18
|
|
20241227,100500,98002840,9320,9310,9320,9310,17
|
|
20241227,100400,97844520,9320,9310,9320,9310,2
|
|
20241227,100300,97825890,9320,9320,9320,9320,2
|
|
20241227,100200,97807250,9320,9250,9320,9250,915
|
|
20241227,100100,89294830,9250,9250,9260,9250,152
|
|
20241227,100000,87888330,9240,9230,9240,9230,954
|
|
20241227,095900,79074840,9240,9240,9240,9240,32
|
|
20241227,095800,78779160,9240,9240,9240,9240,0
|
|
20241227,095700,78779160,9240,9240,9240,9240,100
|
|
20241227,095600,77855160,9240,9240,9240,9240,73
|
|
20241227,095500,77180640,9220,9210,9220,9210,172
|
|
20241227,095400,75595810,9210,9210,9210,9210,0
|
|
20241227,095300,75595810,9210,9200,9210,9200,60
|
|
20241227,095200,75043720,9180,9180,9180,9180,100
|
|
20241227,095100,74125720,9180,9180,9180,9180,0
|
|
20241227,095000,74125720,9180,9180,9180,9180,45
|
|
20241227,094900,73712620,9180,9210,9210,9180,57
|
|
20241227,094800,73189300,9200,9200,9210,9200,2385
|
|
20241227,094700,51247290,9210,9210,9210,9210,0
|
|
20241227,094600,51247290,9210,9210,9210,9210,5
|
|
20241227,094500,51201240,9200,9220,9220,9200,241
|
|
20241227,094400,48983670,9220,9220,9220,9220,4
|
|
20241227,094300,48946790,9220,9200,9220,9200,131
|
|
20241227,094200,47740590,9200,9190,9200,9190,350
|
|
20241227,094100,44523090,9180,9180,9180,9180,111
|
|
20241227,094000,43504110,9180,9170,9180,9170,101
|
|
20241227,093900,42576940,9160,9160,9160,9160,0
|
|
20241227,093800,42576940,9160,9160,9160,9160,0
|
|
20241227,093700,42576940,9160,9160,9160,9160,0
|
|
20241227,093600,42576940,9160,9170,9170,9160,249
|
|
20241227,093500,40296090,9160,9170,9170,9160,40
|
|
20241227,093400,39929680,9170,9170,9170,9170,0
|
|
20241227,093300,39929680,9170,9160,9170,9150,112
|
|
20241227,093200,38904620,9180,9180,9180,9180,0
|
|
20241227,093100,38904620,9180,9180,9180,9180,5
|
|
20241227,093000,38858720,9180,9190,9190,9180,49
|
|
20241227,092900,38408890,9190,9150,9190,9150,398
|
|
20241227,092800,34759190,9150,9150,9150,9150,90
|
|
20241227,092700,33935690,9110,9150,9150,9110,962
|
|
20241227,092600,25153810,9130,9130,9130,9130,0
|
|
20241227,092500,25153810,9130,9120,9190,9120,242
|
|
20241227,092400,22943760,9120,9120,9120,9120,0
|
|
20241227,092300,22943760,9120,9100,9120,9100,54
|
|
20241227,092200,22451990,9100,9120,9120,9100,381
|
|
20241227,092100,18982670,9120,9110,9120,9110,81
|
|
20241227,092000,18244100,9110,9110,9110,9110,8
|
|
20241227,091900,18171220,9110,9110,9110,9110,146
|
|
20241227,091800,16841160,9100,9120,9120,9100,142
|
|
20241227,091700,15547530,9120,9150,9150,9120,53
|
|
20241227,091600,15063020,9150,9120,9200,9120,108
|
|
20241227,091500,14071030,9120,9140,9140,9120,51
|
|
20241227,091400,13605150,9110,9110,9110,9110,0
|
|
20241227,091300,13605150,9110,9110,9110,9110,0
|
|
20241227,091200,13605150,9110,9130,9130,9110,52
|
|
20241227,091100,13131130,9110,9110,9110,9110,62
|
|
20241227,091000,12566310,9110,9140,9140,9110,119
|
|
20241227,090900,11478740,9140,9140,9140,9140,0
|
|
20241227,090800,11478740,9140,9140,9140,9140,0
|
|
20241227,090700,11478740,9140,9140,9140,9140,0
|
|
20241227,090600,11478740,9140,9140,9140,9140,0
|
|
20241227,090500,11478740,9140,9140,9140,9140,100
|
|
20241227,090400,10564740,9150,9170,9170,9150,180
|
|
20241227,090300,8914940,9160,9190,9190,9160,301
|
|
20241227,090200,6148780,9150,9150,9150,9150,0
|
|
20241227,090100,6148780,9150,9150,9150,9150,500
|
|
20241227,090000,1573780,9150,9150,9150,9140,172
|