636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,193300,199935380,9180,9180,9180,9180,931
|
|
20241230,193200,199935380,9180,9180,9180,9180,0
|
|
20241230,193100,199935380,9180,9180,9180,9180,0
|
|
20241230,193000,199935380,9180,9180,9180,9180,0
|
|
20241230,192900,199935380,9180,9180,9180,9180,0
|
|
20241230,192800,199935380,9180,9180,9180,9180,0
|
|
20241230,192700,199935380,9180,9180,9180,9180,0
|
|
20241230,192600,199935380,9180,9180,9180,9180,0
|
|
20241230,192500,199935380,9180,9180,9180,9180,0
|
|
20241230,192400,199935380,9180,9180,9180,9180,0
|
|
20241230,192300,199935380,9180,9180,9180,9180,0
|
|
20241230,192200,199935380,9180,9180,9180,9180,0
|
|
20241230,192100,199935380,9180,9180,9180,9180,0
|
|
20241230,192000,199935380,9180,9180,9180,9180,0
|
|
20241230,191900,199935380,9180,9180,9180,9180,0
|
|
20241230,191800,199935380,9180,9180,9180,9180,0
|
|
20241230,191700,199935380,9180,9180,9180,9180,0
|
|
20241230,191600,199935380,9180,9180,9180,9180,0
|
|
20241230,191500,199935380,9180,9180,9180,9180,0
|
|
20241230,191400,199935380,9180,9180,9180,9180,0
|
|
20241230,191300,199935380,9180,9180,9180,9180,0
|
|
20241230,191200,199935380,9180,9180,9180,9180,0
|
|
20241230,191100,199935380,9180,9180,9180,9180,0
|
|
20241230,191000,199935380,9180,9180,9180,9180,0
|
|
20241230,190900,199935380,9180,9180,9180,9180,0
|
|
20241230,190800,199935380,9180,9180,9180,9180,0
|
|
20241230,190700,199935380,9180,9180,9180,9180,0
|
|
20241230,190600,199935380,9180,9180,9180,9180,0
|
|
20241230,190500,199935380,9180,9180,9180,9180,0
|
|
20241230,190400,199935380,9180,9180,9180,9180,0
|
|
20241230,190300,199935380,9180,9180,9180,9180,931
|
|
20241230,190200,199935380,9180,9180,9180,9180,0
|
|
20241230,190100,199935380,9180,9180,9180,9180,0
|
|
20241230,190000,199935380,9180,9180,9180,9180,0
|
|
20241230,185900,199935380,9180,9180,9180,9180,0
|
|
20241230,185800,199935380,9180,9180,9180,9180,0
|
|
20241230,185700,199935380,9180,9180,9180,9180,0
|
|
20241230,185600,199935380,9180,9180,9180,9180,0
|
|
20241230,185500,199935380,9180,9180,9180,9180,0
|
|
20241230,185400,199935380,9180,9180,9180,9180,0
|
|
20241230,185300,199935380,9180,9180,9180,9180,0
|
|
20241230,185200,199935380,9180,9180,9180,9180,0
|
|
20241230,185100,199935380,9180,9180,9180,9180,0
|
|
20241230,185000,199935380,9180,9180,9180,9180,0
|
|
20241230,184900,199935380,9180,9180,9180,9180,0
|
|
20241230,184800,199935380,9180,9180,9180,9180,0
|
|
20241230,184700,199935380,9180,9180,9180,9180,0
|
|
20241230,184600,199935380,9180,9180,9180,9180,0
|
|
20241230,184500,199935380,9180,9180,9180,9180,0
|
|
20241230,184400,199935380,9180,9180,9180,9180,0
|
|
20241230,184300,199935380,9180,9180,9180,9180,0
|
|
20241230,184200,199935380,9180,9180,9180,9180,0
|
|
20241230,184100,199935380,9180,9180,9180,9180,0
|
|
20241230,184000,199935380,9180,9180,9180,9180,0
|
|
20241230,183900,199935380,9180,9180,9180,9180,0
|
|
20241230,183800,199935380,9180,9180,9180,9180,0
|
|
20241230,183700,199935380,9180,9180,9180,9180,0
|
|
20241230,183600,199935380,9180,9180,9180,9180,0
|
|
20241230,183500,199935380,9180,9180,9180,9180,0
|
|
20241230,183400,199935380,9180,9180,9180,9180,0
|
|
20241230,183300,199935380,9180,9180,9180,9180,931
|
|
20241230,183200,199935380,9180,9180,9180,9180,0
|
|
20241230,183100,199935380,9180,9180,9180,9180,0
|
|
20241230,183000,199935380,9180,9180,9180,9180,0
|
|
20241230,182900,199935380,9180,9180,9180,9180,0
|
|
20241230,182800,199935380,9180,9180,9180,9180,0
|
|
20241230,182700,199935380,9180,9180,9180,9180,0
|
|
20241230,182600,199935380,9180,9180,9180,9180,0
|
|
20241230,182500,199935380,9180,9180,9180,9180,0
|
|
20241230,182400,199935380,9180,9180,9180,9180,0
|
|
20241230,182300,199935380,9180,9180,9180,9180,0
|
|
20241230,182200,199935380,9180,9180,9180,9180,0
|
|
20241230,182100,199935380,9180,9180,9180,9180,0
|
|
20241230,182000,199935380,9180,9180,9180,9180,0
|
|
20241230,181900,199935380,9180,9180,9180,9180,0
|
|
20241230,181800,199935380,9180,9180,9180,9180,0
|
|
20241230,181700,199935380,9180,9180,9180,9180,0
|
|
20241230,181600,199935380,9180,9180,9180,9180,0
|
|
20241230,181500,199935380,9180,9180,9180,9180,0
|
|
20241230,181400,199935380,9180,9180,9180,9180,0
|
|
20241230,181300,199935380,9180,9180,9180,9180,0
|
|
20241230,181200,199935380,9180,9180,9180,9180,0
|
|
20241230,181100,199935380,9180,9180,9180,9180,0
|
|
20241230,181000,199935380,9180,9180,9180,9180,0
|
|
20241230,180900,199935380,9180,9180,9180,9180,0
|
|
20241230,180800,199935380,9180,9180,9180,9180,0
|
|
20241230,180700,199935380,9180,9180,9180,9180,0
|
|
20241230,180600,199935380,9180,9180,9180,9180,0
|
|
20241230,180500,199935380,9180,9180,9180,9180,0
|
|
20241230,180400,199935380,9180,9180,9180,9180,0
|
|
20241230,180300,199935380,9180,9180,9180,9180,931
|
|
20241230,180200,199935380,9180,9180,9180,9180,0
|
|
20241230,180100,199935380,9180,9180,9180,9180,0
|
|
20241230,180000,199935380,9180,9180,9180,9180,0
|
|
20241230,175900,199935380,9180,9180,9180,9180,0
|
|
20241230,175800,199935380,9180,9180,9180,9180,0
|
|
20241230,175700,199935380,9180,9180,9180,9180,0
|
|
20241230,175600,199935380,9180,9180,9180,9180,0
|
|
20241230,175500,199935380,9180,9180,9180,9180,0
|
|
20241230,175400,199935380,9180,9180,9180,9180,0
|
|
20241230,175300,199935380,9180,9180,9180,9180,0
|
|
20241230,175200,199935380,9180,9180,9180,9180,0
|
|
20241230,175100,199935380,9180,9180,9180,9180,0
|
|
20241230,175000,199935380,9180,9180,9180,9180,0
|
|
20241230,174900,199935380,9180,9180,9180,9180,0
|
|
20241230,174800,199935380,9180,9180,9180,9180,0
|
|
20241230,174700,199935380,9180,9180,9180,9180,0
|
|
20241230,174600,199935380,9180,9180,9180,9180,0
|
|
20241230,174500,199935380,9180,9180,9180,9180,0
|
|
20241230,174400,199935380,9180,9180,9180,9180,0
|
|
20241230,174300,199935380,9180,9180,9180,9180,0
|
|
20241230,174200,199935380,9180,9180,9180,9180,0
|
|
20241230,174100,199935380,9180,9180,9180,9180,0
|
|
20241230,174000,199935380,9180,9180,9180,9180,0
|
|
20241230,173900,199935380,9180,9180,9180,9180,0
|
|
20241230,173800,199935380,9180,9180,9180,9180,0
|
|
20241230,173700,199935380,9180,9180,9180,9180,0
|
|
20241230,173600,199935380,9180,9180,9180,9180,0
|
|
20241230,173500,199935380,9180,9180,9180,9180,0
|
|
20241230,173400,199935380,9180,9180,9180,9180,0
|
|
20241230,173300,199935380,9180,9180,9180,9180,931
|
|
20241230,173200,199935380,9180,9180,9180,9180,0
|
|
20241230,173100,199935380,9180,9180,9180,9180,0
|
|
20241230,173000,199935380,9180,9180,9180,9180,0
|
|
20241230,172900,199935380,9180,9180,9180,9180,0
|
|
20241230,172800,199935380,9180,9180,9180,9180,0
|
|
20241230,172700,199935380,9180,9180,9180,9180,0
|
|
20241230,172600,199935380,9180,9180,9180,9180,0
|
|
20241230,172500,199935380,9180,9180,9180,9180,0
|
|
20241230,172400,199935380,9180,9180,9180,9180,0
|
|
20241230,172300,199935380,9180,9180,9180,9180,0
|
|
20241230,172200,199935380,9180,9180,9180,9180,0
|
|
20241230,172100,199935380,9180,9180,9180,9180,0
|
|
20241230,172000,199935380,9180,9180,9180,9180,0
|
|
20241230,171900,199935380,9180,9180,9180,9180,0
|
|
20241230,171800,199935380,9180,9180,9180,9180,0
|
|
20241230,171700,199935380,9180,9180,9180,9180,0
|
|
20241230,171600,199935380,9180,9180,9180,9180,0
|
|
20241230,171500,199935380,9180,9180,9180,9180,0
|
|
20241230,171400,199935380,9180,9180,9180,9180,0
|
|
20241230,171300,199935380,9180,9180,9180,9180,0
|
|
20241230,171200,199935380,9180,9180,9180,9180,0
|
|
20241230,171100,199935380,9180,9180,9180,9180,0
|
|
20241230,171000,199935380,9180,9180,9180,9180,0
|
|
20241230,170900,199935380,9180,9180,9180,9180,0
|
|
20241230,170800,199935380,9180,9180,9180,9180,0
|
|
20241230,170700,199935380,9180,9180,9180,9180,0
|
|
20241230,170600,199935380,9180,9180,9180,9180,0
|
|
20241230,170500,199935380,9180,9180,9180,9180,0
|
|
20241230,170400,199935380,9180,9180,9180,9180,0
|
|
20241230,170300,199935380,9180,9180,9180,9180,931
|
|
20241230,170200,199935380,9180,9180,9180,9180,0
|
|
20241230,170100,199935380,9180,9180,9180,9180,0
|
|
20241230,170000,199935380,9180,9180,9180,9180,0
|
|
20241230,165900,199935380,9180,9180,9180,9180,0
|
|
20241230,165800,199935380,9180,9180,9180,9180,0
|
|
20241230,165700,199935380,9180,9180,9180,9180,0
|
|
20241230,165600,199935380,9180,9180,9180,9180,0
|
|
20241230,165500,199935380,9180,9180,9180,9180,0
|
|
20241230,165400,199935380,9180,9180,9180,9180,0
|
|
20241230,165300,199935380,9180,9180,9180,9180,0
|
|
20241230,165200,199935380,9180,9180,9180,9180,0
|
|
20241230,165100,199935380,9180,9180,9180,9180,0
|
|
20241230,165000,199935380,9180,9180,9180,9180,0
|
|
20241230,164900,199935380,9180,9180,9180,9180,0
|
|
20241230,164800,199935380,9180,9180,9180,9180,0
|
|
20241230,164700,199935380,9180,9180,9180,9180,0
|
|
20241230,164600,199935380,9180,9180,9180,9180,0
|
|
20241230,164500,199935380,9180,9180,9180,9180,0
|
|
20241230,164400,199935380,9180,9180,9180,9180,0
|
|
20241230,164300,199935380,9180,9180,9180,9180,0
|
|
20241230,164200,199935380,9180,9180,9180,9180,0
|
|
20241230,164100,199935380,9180,9180,9180,9180,0
|
|
20241230,164000,199935380,9180,9180,9180,9180,0
|
|
20241230,163900,199935380,9180,9180,9180,9180,0
|
|
20241230,163800,199935380,9180,9180,9180,9180,0
|
|
20241230,163700,199935380,9180,9180,9180,9180,0
|
|
20241230,163600,199935380,9180,9180,9180,9180,0
|
|
20241230,163500,199935380,9180,9180,9180,9180,0
|
|
20241230,163400,199935380,9180,9180,9180,9180,0
|
|
20241230,163300,199935380,9180,9180,9180,9180,931
|
|
20241230,163200,199935380,9180,9180,9180,9180,0
|
|
20241230,163100,199935380,9180,9180,9180,9180,0
|
|
20241230,163000,199935380,9180,9180,9180,9180,0
|
|
20241230,162900,199935380,9180,9180,9180,9180,0
|
|
20241230,162800,199935380,9180,9180,9180,9180,0
|
|
20241230,162700,199935380,9180,9180,9180,9180,0
|
|
20241230,162600,199935380,9180,9180,9180,9180,0
|
|
20241230,162500,199935380,9180,9180,9180,9180,0
|
|
20241230,162400,199935380,9180,9180,9180,9180,0
|
|
20241230,162300,199935380,9180,9180,9180,9180,0
|
|
20241230,162200,199935380,9180,9180,9180,9180,0
|
|
20241230,162100,199935380,9180,9180,9180,9180,0
|
|
20241230,162000,199935380,9180,9180,9180,9180,0
|
|
20241230,161900,199935380,9180,9180,9180,9180,0
|
|
20241230,161800,199935380,9180,9180,9180,9180,0
|
|
20241230,161700,199935380,9180,9180,9180,9180,0
|
|
20241230,161600,199935380,9180,9180,9180,9180,0
|
|
20241230,161500,199935380,9180,9180,9180,9180,0
|
|
20241230,161400,199935380,9180,9180,9180,9180,0
|
|
20241230,161300,199935380,9180,9180,9180,9180,0
|
|
20241230,161200,199935380,9180,9180,9180,9180,0
|
|
20241230,161100,199935380,9180,9180,9180,9180,0
|
|
20241230,161000,199935380,9180,9180,9180,9180,0
|
|
20241230,160900,199935380,9180,9180,9180,9180,0
|
|
20241230,160800,199935380,9180,9180,9180,9180,0
|
|
20241230,160700,199935380,9180,9180,9180,9180,0
|
|
20241230,160600,199935380,9180,9180,9180,9180,0
|
|
20241230,160500,199935380,9180,9180,9180,9180,0
|
|
20241230,160400,199935380,9180,9180,9180,9180,0
|
|
20241230,160300,199935380,9180,9180,9180,9180,931
|
|
20241230,160200,199935380,9180,9180,9180,9180,0
|
|
20241230,160100,199935380,9180,9180,9180,9180,0
|
|
20241230,160000,199935380,9180,9180,9180,9180,0
|
|
20241230,155900,199935380,9180,9180,9180,9180,0
|
|
20241230,155800,199935380,9180,9180,9180,9180,0
|
|
20241230,155700,199935380,9180,9180,9180,9180,0
|
|
20241230,155600,199935380,9180,9180,9180,9180,0
|
|
20241230,155500,199935380,9180,9180,9180,9180,0
|
|
20241230,155400,199935380,9180,9180,9180,9180,0
|
|
20241230,155300,199935380,9180,9180,9180,9180,0
|
|
20241230,155200,199935380,9180,9180,9180,9180,0
|
|
20241230,155100,199935380,9180,9180,9180,9180,0
|
|
20241230,155000,199935380,9180,9180,9180,9180,0
|
|
20241230,154900,199935380,9180,9180,9180,9180,0
|
|
20241230,154800,199935380,9180,9180,9180,9180,0
|
|
20241230,154700,199935380,9180,9180,9180,9180,0
|
|
20241230,154600,199935380,9180,9180,9180,9180,0
|
|
20241230,154500,199935380,9180,9180,9180,9180,0
|
|
20241230,154400,199935380,9180,9180,9180,9180,0
|
|
20241230,154300,199935380,9180,9180,9180,9180,0
|
|
20241230,154200,199935380,9180,9180,9180,9180,0
|
|
20241230,154100,199935380,9180,9180,9180,9180,0
|
|
20241230,154000,199935380,9180,9180,9180,9180,0
|
|
20241230,153900,199935380,9180,9180,9180,9180,0
|
|
20241230,153800,199935380,9180,9180,9180,9180,0
|
|
20241230,153700,199935380,9180,9180,9180,9180,0
|
|
20241230,153600,199935380,9180,9180,9180,9180,0
|
|
20241230,153500,199935380,9180,9180,9180,9180,0
|
|
20241230,153400,199935380,9180,9180,9180,9180,0
|
|
20241230,153300,199935380,9180,9180,9180,9180,931
|
|
20241230,153200,199935380,9180,9180,9180,9180,0
|
|
20241230,153100,199935380,9180,9180,9180,9180,0
|
|
20241230,153000,199935380,9180,9180,9180,9180,931
|
|
20241230,152900,191388800,9130,9130,9130,9130,0
|
|
20241230,152800,191388800,9130,9130,9130,9130,0
|
|
20241230,152700,191388800,9130,9130,9130,9130,0
|
|
20241230,152600,191388800,9130,9130,9130,9130,0
|
|
20241230,152500,191388800,9130,9130,9130,9130,0
|
|
20241230,152400,191388800,9130,9130,9130,9130,0
|
|
20241230,152300,191388800,9130,9130,9130,9130,0
|
|
20241230,152200,191388800,9130,9130,9130,9130,0
|
|
20241230,152100,191388800,9130,9130,9130,9130,0
|
|
20241230,152000,191388800,9130,9130,9130,9130,0
|
|
20241230,151900,191388800,9130,9170,9170,9130,63
|
|
20241230,151800,190811290,9170,9170,9170,9170,63
|
|
20241230,151700,190233580,9170,9170,9170,9170,44
|
|
20241230,151600,189830100,9170,9170,9170,9170,66
|
|
20241230,151500,189224880,9170,9170,9170,9170,46
|
|
20241230,151400,188803060,9170,9170,9170,9170,1
|
|
20241230,151300,188793890,9160,9160,9160,9160,11
|
|
20241230,151200,188693130,9160,9130,9160,9130,132
|
|
20241230,151100,187487610,9130,9130,9130,9130,0
|
|
20241230,151000,187487610,9130,9130,9130,9130,5
|
|
20241230,150900,187441960,9160,9160,9160,9160,0
|
|
20241230,150800,187441960,9160,9160,9160,9160,0
|
|
20241230,150700,187441960,9160,9160,9160,9160,20
|
|
20241230,150600,187258760,9160,9160,9160,9160,56
|
|
20241230,150500,186745800,9170,9170,9170,9170,0
|
|
20241230,150400,186745800,9170,9170,9170,9170,5
|
|
20241230,150300,186699950,9170,9170,9170,9170,11
|
|
20241230,150200,186599080,9170,9170,9170,9170,10
|
|
20241230,150100,186507380,9130,9130,9130,9130,0
|
|
20241230,150000,186507380,9130,9130,9130,9130,0
|
|
20241230,145900,186507380,9130,9130,9130,9130,0
|
|
20241230,145800,186507380,9130,9130,9130,9130,0
|
|
20241230,145700,186507380,9130,9130,9130,9130,0
|
|
20241230,145600,186507380,9130,9130,9130,9130,0
|
|
20241230,145500,186507380,9130,9170,9170,9120,32
|
|
20241230,145400,186215190,9130,9130,9130,9130,0
|
|
20241230,145300,186215190,9130,9130,9130,9130,0
|
|
20241230,145200,186215190,9130,9130,9130,9130,0
|
|
20241230,145100,186215190,9130,9130,9130,9130,0
|
|
20241230,145000,186215190,9130,9140,9140,9130,800
|
|
20241230,144900,178910890,9140,9150,9150,9140,253
|
|
20241230,144800,176596460,9150,9150,9150,9150,0
|
|
20241230,144700,176596460,9150,9150,9150,9150,2
|
|
20241230,144600,176578160,9160,9160,9160,9160,25
|
|
20241230,144500,176349160,9160,9160,9160,9160,0
|
|
20241230,144400,176349160,9160,9160,9160,9160,0
|
|
20241230,144300,176349160,9160,9160,9160,9160,0
|
|
20241230,144200,176349160,9160,9180,9180,9160,193
|
|
20241230,144100,174580610,9170,9170,9170,9170,5
|
|
20241230,144000,174534760,9190,9160,9190,9160,201
|
|
20241230,143900,172690900,9180,9180,9180,9180,0
|
|
20241230,143800,172690900,9180,9180,9180,9180,0
|
|
20241230,143700,172690900,9180,9180,9180,9180,0
|
|
20241230,143600,172690900,9180,9180,9180,9180,0
|
|
20241230,143500,172690900,9180,9180,9180,9180,0
|
|
20241230,143400,172690900,9180,9180,9180,9180,0
|
|
20241230,143300,172690900,9180,9180,9180,9180,0
|
|
20241230,143200,172690900,9180,9180,9180,9180,0
|
|
20241230,143100,172690900,9180,9180,9180,9180,0
|
|
20241230,143000,172690900,9180,9180,9180,9180,983
|
|
20241230,142900,163666960,9180,9180,9180,9180,0
|
|
20241230,142800,163666960,9180,9180,9180,9180,0
|
|
20241230,142700,163666960,9180,9180,9180,9180,0
|
|
20241230,142600,163666960,9180,9180,9180,9180,0
|
|
20241230,142500,163666960,9180,9180,9180,9180,0
|
|
20241230,142400,163666960,9180,9180,9180,9180,0
|
|
20241230,142300,163666960,9180,9180,9180,9180,0
|
|
20241230,142200,163666960,9180,9130,9180,9130,443
|
|
20241230,142100,159608470,9130,9130,9130,9130,0
|
|
20241230,142000,159608470,9130,9130,9130,9130,0
|
|
20241230,141900,159608470,9130,9130,9130,9130,0
|
|
20241230,141800,159608470,9130,9130,9130,9130,0
|
|
20241230,141700,159608470,9130,9130,9130,9130,0
|
|
20241230,141600,159608470,9130,9130,9130,9130,556
|
|
20241230,141500,154532190,9130,9130,9130,9130,0
|
|
20241230,141400,154532190,9130,9130,9130,9130,542
|
|
20241230,141300,149583730,9160,9160,9160,9160,0
|
|
20241230,141200,149583730,9160,9160,9160,9160,0
|
|
20241230,141100,149583730,9160,9130,9160,9130,57
|
|
20241230,141000,149063290,9130,9130,9130,9130,0
|
|
20241230,140900,149063290,9130,9130,9130,9130,0
|
|
20241230,140800,149063290,9130,9150,9160,9130,825
|
|
20241230,140700,141517260,9140,9140,9140,9140,31
|
|
20241230,140600,141233920,9130,9130,9130,9130,0
|
|
20241230,140500,141233920,9130,9130,9130,9130,2
|
|
20241230,140400,141215660,9140,9140,9140,9140,0
|
|
20241230,140300,141215660,9140,9140,9140,9140,1
|
|
20241230,140200,141206520,9110,9110,9110,9110,0
|
|
20241230,140100,141206520,9110,9140,9140,9110,301
|
|
20241230,140000,138461710,9140,9140,9140,9140,17
|
|
20241230,135900,138306330,9140,9140,9140,9140,0
|
|
20241230,135800,138306330,9140,9140,9140,9140,0
|
|
20241230,135700,138306330,9140,9140,9140,9140,0
|
|
20241230,135600,138306330,9140,9140,9140,9140,7
|
|
20241230,135500,138242350,9120,9120,9120,9120,0
|
|
20241230,135400,138242350,9120,9120,9120,9120,0
|
|
20241230,135300,138242350,9120,9140,9140,9120,232
|
|
20241230,135200,136126430,9150,9150,9150,9150,0
|
|
20241230,135100,136126430,9150,9150,9150,9150,0
|
|
20241230,135000,136126430,9150,9150,9150,9150,2
|
|
20241230,134900,136108130,9120,9120,9120,9120,15
|
|
20241230,134800,135971330,9140,9140,9140,9140,0
|
|
20241230,134700,135971330,9140,9140,9140,9140,111
|
|
20241230,134600,134956790,9120,9120,9120,9120,0
|
|
20241230,134500,134956790,9120,9120,9120,9120,0
|
|
20241230,134400,134956790,9120,9120,9120,9120,0
|
|
20241230,134300,134956790,9120,9120,9120,9120,0
|
|
20241230,134200,134956790,9120,9120,9120,9120,300
|
|
20241230,134100,132220790,9140,9140,9140,9140,0
|
|
20241230,134000,132220790,9140,9140,9140,9140,0
|
|
20241230,133900,132220790,9140,9140,9140,9140,99
|
|
20241230,133800,131315930,9140,9140,9140,9140,0
|
|
20241230,133700,131315930,9140,9140,9140,9140,8
|
|
20241230,133600,131242810,9140,9140,9140,9140,0
|
|
20241230,133500,131242810,9140,9140,9140,9140,0
|
|
20241230,133400,131242810,9140,9140,9140,9140,0
|
|
20241230,133300,131242810,9140,9140,9140,9140,111
|
|
20241230,133200,130228270,9140,9140,9140,9140,0
|
|
20241230,133100,130228270,9140,9140,9140,9140,100
|
|
20241230,133000,129314270,9110,9120,9120,9110,49
|
|
20241230,132900,128867690,9140,9140,9140,9140,0
|
|
20241230,132800,128867690,9140,9140,9140,9140,0
|
|
20241230,132700,128867690,9140,9140,9140,9140,0
|
|
20241230,132600,128867690,9140,9140,9140,9140,0
|
|
20241230,132500,128867690,9140,9140,9140,9140,0
|
|
20241230,132400,128867690,9140,9140,9140,9140,0
|
|
20241230,132300,128867690,9140,9140,9140,9140,95
|
|
20241230,132200,127999390,9120,9130,9130,9120,130
|
|
20241230,132100,126812650,9140,9140,9140,9140,0
|
|
20241230,132000,126812650,9140,9140,9140,9140,0
|
|
20241230,131900,126812650,9140,9140,9140,9140,0
|
|
20241230,131800,126812650,9140,9140,9140,9140,0
|
|
20241230,131700,126812650,9140,9140,9140,9140,0
|
|
20241230,131600,126812650,9140,9140,9140,9140,59
|
|
20241230,131500,126273390,9130,9130,9130,9130,0
|
|
20241230,131400,126273390,9130,9130,9130,9130,0
|
|
20241230,131300,126273390,9130,9130,9130,9130,0
|
|
20241230,131200,126273390,9130,9130,9130,9130,0
|
|
20241230,131100,126273390,9130,9130,9130,9130,10
|
|
20241230,131000,126182090,9140,9140,9140,9140,0
|
|
20241230,130900,126182090,9140,9140,9140,9140,0
|
|
20241230,130800,126182090,9140,9140,9140,9140,0
|
|
20241230,130700,126182090,9140,9140,9140,9140,0
|
|
20241230,130600,126182090,9140,9140,9140,9140,98
|
|
20241230,130500,125286370,9140,9140,9140,9140,0
|
|
20241230,130400,125286370,9140,9140,9140,9140,0
|
|
20241230,130300,125286370,9140,9140,9140,9140,2
|
|
20241230,130200,125268090,9140,9140,9140,9140,0
|
|
20241230,130100,125268090,9140,9130,9140,9130,536
|
|
20241230,130000,120374320,9130,9130,9130,9130,0
|
|
20241230,125900,120374320,9130,9130,9130,9130,1
|
|
20241230,125800,120365190,9130,9130,9130,9130,0
|
|
20241230,125700,120365190,9130,9130,9130,9130,0
|
|
20241230,125600,120365190,9130,9130,9130,9130,0
|
|
20241230,125500,120365190,9130,9130,9130,9130,0
|
|
20241230,125400,120365190,9130,9130,9130,9130,4
|
|
20241230,125300,120328670,9130,9130,9130,9130,0
|
|
20241230,125200,120328670,9130,9130,9130,9130,44
|
|
20241230,125100,119926950,9130,9130,9130,9130,0
|
|
20241230,125000,119926950,9130,9130,9130,9130,0
|
|
20241230,124900,119926950,9130,9130,9130,9130,0
|
|
20241230,124800,119926950,9130,9130,9130,9130,39
|
|
20241230,124700,119570880,9120,9120,9120,9120,0
|
|
20241230,124600,119570880,9120,9120,9120,9120,0
|
|
20241230,124500,119570880,9120,9120,9120,9120,0
|
|
20241230,124400,119570880,9120,9120,9120,9120,0
|
|
20241230,124300,119570880,9120,9120,9120,9120,0
|
|
20241230,124200,119570880,9120,9120,9120,9120,0
|
|
20241230,124100,119570880,9120,9120,9120,9120,0
|
|
20241230,124000,119570880,9120,9120,9120,9120,0
|
|
20241230,123900,119570880,9120,9120,9120,9120,0
|
|
20241230,123800,119570880,9120,9120,9120,9120,12
|
|
20241230,123700,119461440,9130,9130,9130,9130,49
|
|
20241230,123600,119014070,9140,9140,9140,9140,0
|
|
20241230,123500,119014070,9140,9140,9140,9140,0
|
|
20241230,123400,119014070,9140,9140,9140,9140,0
|
|
20241230,123300,119014070,9140,9140,9140,9140,0
|
|
20241230,123200,119014070,9140,9140,9140,9140,0
|
|
20241230,123100,119014070,9140,9140,9140,9140,0
|
|
20241230,123000,119014070,9140,9140,9140,9140,0
|
|
20241230,122900,119014070,9140,9140,9140,9140,0
|
|
20241230,122800,119014070,9140,9140,9140,9140,0
|
|
20241230,122700,119014070,9140,9140,9140,9140,0
|
|
20241230,122600,119014070,9140,9140,9140,9140,0
|
|
20241230,122500,119014070,9140,9140,9140,9140,0
|
|
20241230,122400,119014070,9140,9140,9140,9140,0
|
|
20241230,122300,119014070,9140,9130,9140,9130,44
|
|
20241230,122200,118611920,9140,9140,9140,9140,0
|
|
20241230,122100,118611920,9140,9140,9140,9140,0
|
|
20241230,122000,118611920,9140,9140,9140,9140,0
|
|
20241230,121900,118611920,9140,9140,9140,9140,0
|
|
20241230,121800,118611920,9140,9140,9140,9140,0
|
|
20241230,121700,118611920,9140,9140,9140,9140,0
|
|
20241230,121600,118611920,9140,9140,9140,9140,0
|
|
20241230,121500,118611920,9140,9140,9140,9140,0
|
|
20241230,121400,118611920,9140,9140,9140,9140,0
|
|
20241230,121300,118611920,9140,9140,9140,9140,0
|
|
20241230,121200,118611920,9140,9140,9140,9140,0
|
|
20241230,121100,118611920,9140,9140,9140,9140,0
|
|
20241230,121000,118611920,9140,9140,9140,9140,0
|
|
20241230,120900,118611920,9140,9140,9140,9140,0
|
|
20241230,120800,118611920,9140,9140,9140,9140,0
|
|
20241230,120700,118611920,9140,9140,9140,9140,0
|
|
20241230,120600,118611920,9140,9140,9140,9140,0
|
|
20241230,120500,118611920,9140,9140,9140,9140,0
|
|
20241230,120400,118611920,9140,9140,9140,9140,0
|
|
20241230,120300,118611920,9140,9140,9140,9140,0
|
|
20241230,120200,118611920,9140,9140,9140,9140,0
|
|
20241230,120100,118611920,9140,9140,9140,9140,20
|
|
20241230,120000,118429120,9110,9110,9110,9110,0
|
|
20241230,115900,118429120,9110,9110,9110,9110,0
|
|
20241230,115800,118429120,9110,9110,9110,9110,0
|
|
20241230,115700,118429120,9110,9110,9110,9110,0
|
|
20241230,115600,118429120,9110,9110,9110,9110,0
|
|
20241230,115500,118429120,9110,9110,9110,9110,501
|
|
20241230,115400,113865010,9140,9140,9140,9140,0
|
|
20241230,115300,113865010,9140,9140,9140,9140,0
|
|
20241230,115200,113865010,9140,9140,9140,9140,0
|
|
20241230,115100,113865010,9140,9140,9140,9140,0
|
|
20241230,115000,113865010,9140,9140,9140,9140,0
|
|
20241230,114900,113865010,9140,9140,9140,9140,28
|
|
20241230,114800,113609090,9140,9140,9140,9140,0
|
|
20241230,114700,113609090,9140,9140,9140,9140,0
|
|
20241230,114600,113609090,9140,9140,9140,9140,0
|
|
20241230,114500,113609090,9140,9140,9140,9140,0
|
|
20241230,114400,113609090,9140,9140,9140,9140,0
|
|
20241230,114300,113609090,9140,9140,9140,9140,0
|
|
20241230,114200,113609090,9140,9140,9140,9140,0
|
|
20241230,114100,113609090,9140,9140,9140,9140,0
|
|
20241230,114000,113609090,9140,9140,9140,9140,0
|
|
20241230,113900,113609090,9140,9140,9140,9140,0
|
|
20241230,113800,113609090,9140,9140,9140,9140,28
|
|
20241230,113700,113353170,9140,9140,9140,9140,875
|
|
20241230,113600,105355670,9140,9140,9140,9140,0
|
|
20241230,113500,105355670,9140,9140,9140,9140,0
|
|
20241230,113400,105355670,9140,9140,9140,9140,0
|
|
20241230,113300,105355670,9140,9140,9140,9140,0
|
|
20241230,113200,105355670,9140,9140,9140,9140,57
|
|
20241230,113100,104834690,9140,9140,9140,9140,0
|
|
20241230,113000,104834690,9140,9140,9140,9140,30
|
|
20241230,112900,104560490,9140,9140,9140,9140,0
|
|
20241230,112800,104560490,9140,9130,9140,9130,84
|
|
20241230,112700,103793170,9100,9100,9100,9100,0
|
|
20241230,112600,103793170,9100,9100,9100,9100,0
|
|
20241230,112500,103793170,9100,9100,9100,9100,0
|
|
20241230,112400,103793170,9100,9100,9100,9100,25
|
|
20241230,112300,103565670,9120,9120,9120,9120,1
|
|
20241230,112200,103556550,9120,9120,9120,9120,1
|
|
20241230,112100,103547430,9100,9100,9100,9100,0
|
|
20241230,112000,103547430,9100,9100,9100,9100,0
|
|
20241230,111900,103547430,9100,9100,9100,9100,0
|
|
20241230,111800,103547430,9100,9110,9110,9100,35
|
|
20241230,111700,103228920,9130,9130,9130,9130,0
|
|
20241230,111600,103228920,9130,9130,9130,9130,11
|
|
20241230,111500,103128490,9130,9130,9130,9130,0
|
|
20241230,111400,103128490,9130,9130,9130,9130,19
|
|
20241230,111300,102955020,9130,9130,9130,9130,0
|
|
20241230,111200,102955020,9130,9130,9130,9130,17
|
|
20241230,111100,102799810,9130,9130,9130,9130,0
|
|
20241230,111000,102799810,9130,9130,9130,9130,0
|
|
20241230,110900,102799810,9130,9130,9130,9130,0
|
|
20241230,110800,102799810,9130,9130,9130,9130,0
|
|
20241230,110700,102799810,9130,9130,9130,9130,0
|
|
20241230,110600,102799810,9130,9130,9130,9130,0
|
|
20241230,110500,102799810,9130,9130,9130,9130,0
|
|
20241230,110400,102799810,9130,9130,9130,9130,23
|
|
20241230,110300,102589820,9130,9130,9130,9130,0
|
|
20241230,110200,102589820,9130,9120,9130,9110,25
|
|
20241230,110100,102362040,9120,9120,9120,9120,0
|
|
20241230,110000,102362040,9120,9120,9120,9120,0
|
|
20241230,105900,102362040,9120,9120,9120,9120,50
|
|
20241230,105800,101906040,9130,9130,9130,9130,0
|
|
20241230,105700,101906040,9130,9130,9130,9130,12
|
|
20241230,105600,101796480,9130,9130,9130,9130,3
|
|
20241230,105500,101769090,9120,9120,9120,9120,1
|
|
20241230,105400,101759970,9130,9140,9140,9130,163
|
|
20241230,105300,100271750,9140,9140,9140,9140,10
|
|
20241230,105200,100180350,9140,9140,9140,9140,0
|
|
20241230,105100,100180350,9140,9150,9150,9140,4
|
|
20241230,105000,100143780,9150,9150,9150,9150,0
|
|
20241230,104900,100143780,9150,9150,9150,9150,0
|
|
20241230,104800,100143780,9150,9150,9150,9150,0
|
|
20241230,104700,100143780,9150,9150,9150,9150,19
|
|
20241230,104600,99969930,9140,9140,9140,9140,0
|
|
20241230,104500,99969930,9140,9140,9140,9140,57
|
|
20241230,104400,99448950,9140,9130,9140,9130,109
|
|
20241230,104300,98452780,9130,9130,9130,9130,1
|
|
20241230,104200,98443650,9130,9130,9130,9130,0
|
|
20241230,104100,98443650,9130,9130,9130,9130,0
|
|
20241230,104000,98443650,9130,9130,9130,9130,269
|
|
20241230,103900,95987680,9130,9120,9130,9120,240
|
|
20241230,103800,93798110,9120,9120,9120,9120,72
|
|
20241230,103700,93141470,9120,9120,9120,9120,15
|
|
20241230,103600,93004670,9120,9120,9120,9120,0
|
|
20241230,103500,93004670,9120,9120,9120,9120,0
|
|
20241230,103400,93004670,9120,9120,9120,9120,13
|
|
20241230,103300,92886110,9120,9120,9120,9120,0
|
|
20241230,103200,92886110,9120,9120,9120,9120,0
|
|
20241230,103100,92886110,9120,9120,9120,9120,1
|
|
20241230,103000,92876990,9120,9120,9120,9120,0
|
|
20241230,102900,92876990,9120,9120,9120,9120,0
|
|
20241230,102800,92876990,9120,9120,9120,9120,8
|
|
20241230,102700,92804030,9080,9090,9090,9080,65
|
|
20241230,102600,92213400,9120,9120,9120,9120,0
|
|
20241230,102500,92213400,9120,9120,9120,9120,0
|
|
20241230,102400,92213400,9120,9120,9120,9120,0
|
|
20241230,102300,92213400,9120,9120,9120,9120,20
|
|
20241230,102200,92031000,9130,9130,9130,9130,0
|
|
20241230,102100,92031000,9130,9130,9130,9130,0
|
|
20241230,102000,92031000,9130,9130,9130,9130,0
|
|
20241230,101900,92031000,9130,9130,9130,9130,1
|
|
20241230,101800,92021870,9090,9120,9120,9090,813
|
|
20241230,101700,84623800,9130,9130,9130,9130,19
|
|
20241230,101600,84450330,9130,9130,9130,9130,1
|
|
20241230,101500,84441200,9130,9130,9130,9130,0
|
|
20241230,101400,84441200,9130,9130,9130,9130,0
|
|
20241230,101300,84441200,9130,9130,9130,9130,0
|
|
20241230,101200,84441200,9130,9130,9130,9130,19
|
|
20241230,101100,84267730,9130,9130,9130,9130,0
|
|
20241230,101000,84267730,9130,9130,9130,9130,5
|
|
20241230,100900,84222080,9130,9130,9130,9120,7
|
|
20241230,100800,84158210,9130,9130,9130,9130,0
|
|
20241230,100700,84158210,9130,9130,9130,9130,2
|
|
20241230,100600,84139950,9130,9130,9130,9130,0
|
|
20241230,100500,84139950,9130,9130,9130,9130,1
|
|
20241230,100400,84130820,9100,9110,9110,9100,214
|
|
20241230,100300,82181440,9130,9130,9130,9130,10
|
|
20241230,100200,82090140,9130,9130,9130,9130,8
|
|
20241230,100100,82017100,9130,9130,9130,9130,0
|
|
20241230,100000,82017100,9130,9130,9130,9130,0
|
|
20241230,095900,82017100,9130,9130,9130,9130,0
|
|
20241230,095800,82017100,9130,9130,9130,9130,0
|
|
20241230,095700,82017100,9130,9130,9130,9130,0
|
|
20241230,095600,82017100,9130,9130,9130,9130,0
|
|
20241230,095500,82017100,9130,9130,9130,9130,0
|
|
20241230,095400,82017100,9130,9130,9130,9130,0
|
|
20241230,095300,82017100,9130,9130,9130,9130,0
|
|
20241230,095200,82017100,9130,9130,9130,9130,4
|
|
20241230,095100,81980580,9110,9140,9140,9110,537
|
|
20241230,095000,77088450,9150,9150,9150,9150,0
|
|
20241230,094900,77088450,9150,9150,9150,9150,0
|
|
20241230,094800,77088450,9150,9150,9150,9150,2
|
|
20241230,094700,77070150,9140,9140,9140,9140,1094
|
|
20241230,094600,67070990,9140,9140,9140,9140,6
|
|
20241230,094500,67016150,9130,9130,9130,9130,0
|
|
20241230,094400,67016150,9130,9130,9130,9130,500
|
|
20241230,094300,62451150,9150,9150,9150,9150,1
|
|
20241230,094200,62442000,9150,9150,9150,9150,3
|
|
20241230,094100,62414550,9140,9140,9140,9140,194
|
|
20241230,094000,60641390,9140,9120,9140,9120,3132
|
|
20241230,093900,32076520,9120,9090,9120,9090,1374
|
|
20241230,093800,19558600,9110,9110,9110,9110,64
|
|
20241230,093700,18975560,9110,9110,9110,9110,1
|
|
20241230,093600,18966450,9120,9120,9120,9120,0
|
|
20241230,093500,18966450,9120,9120,9120,9120,0
|
|
20241230,093400,18966450,9120,9120,9120,9120,0
|
|
20241230,093300,18966450,9120,9120,9120,9120,0
|
|
20241230,093200,18966450,9120,9120,9120,9100,32
|
|
20241230,093100,18674630,9100,9100,9100,9100,1
|
|
20241230,093000,18665530,9120,9120,9120,9120,0
|
|
20241230,092900,18665530,9120,9120,9120,9120,1
|
|
20241230,092800,18656410,9120,9110,9120,9080,199
|
|
20241230,092700,16845670,9110,9110,9110,9110,0
|
|
20241230,092600,16845670,9110,9110,9110,9110,0
|
|
20241230,092500,16845670,9110,9110,9110,9110,1
|
|
20241230,092400,16836560,9100,9100,9100,9100,0
|
|
20241230,092300,16836560,9100,9100,9100,9100,20
|
|
20241230,092200,16654560,9090,9090,9090,9090,0
|
|
20241230,092100,16654560,9090,9100,9100,9090,188
|
|
20241230,092000,14944070,9110,9120,9120,9110,106
|
|
20241230,091900,13978230,9120,9100,9120,9100,5
|
|
20241230,091800,13932700,9120,9120,9120,9120,0
|
|
20241230,091700,13932700,9120,9120,9120,9120,2
|
|
20241230,091600,13914460,9120,9090,9120,9090,317
|
|
20241230,091500,11025570,9080,9070,9080,9070,19
|
|
20241230,091400,10853090,9030,9030,9030,9030,0
|
|
20241230,091300,10853090,9030,9030,9030,9030,0
|
|
20241230,091200,10853090,9030,9030,9030,9030,10
|
|
20241230,091100,10762790,9010,9010,9010,9010,300
|
|
20241230,091000,8059790,9070,9070,9070,9070,0
|
|
20241230,090900,8059790,9070,9070,9070,9070,1
|
|
20241230,090800,8050720,9060,9060,9060,9060,1
|
|
20241230,090700,8041660,8980,8980,8980,8980,0
|
|
20241230,090600,8041660,8980,8980,8980,8980,0
|
|
20241230,090500,8041660,8980,8980,8980,8980,20
|
|
20241230,090400,7862060,8980,8980,8980,8980,23
|
|
20241230,090300,7655520,8980,8980,8980,8980,15
|
|
20241230,090200,7520820,8980,9000,9000,8950,176
|
|
20241230,090100,5940510,9010,9010,9010,9010,0
|
|
20241230,090000,5940510,9010,9000,9010,9000,660
|