584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,184100,911450090,18090,18090,18090,18090,1048
|
|
20241220,184000,911450090,18090,18090,18090,18090,0
|
|
20241220,183900,911450090,18090,18090,18090,18090,0
|
|
20241220,183800,911450090,18090,18090,18090,18090,0
|
|
20241220,183700,911450090,18090,18090,18090,18090,0
|
|
20241220,183600,911450090,18090,18090,18090,18090,0
|
|
20241220,183500,911450090,18090,18090,18090,18090,0
|
|
20241220,183400,911450090,18090,18090,18090,18090,0
|
|
20241220,183300,911450090,18090,18090,18090,18090,0
|
|
20241220,183200,911450090,18090,18090,18090,18090,0
|
|
20241220,183100,911450090,18090,18090,18090,18090,0
|
|
20241220,183000,911450090,18090,18090,18090,18090,0
|
|
20241220,182900,911450090,18090,18090,18090,18090,0
|
|
20241220,182800,911450090,18090,18090,18090,18090,0
|
|
20241220,182700,911450090,18090,18090,18090,18090,0
|
|
20241220,182600,911450090,18090,18090,18090,18090,0
|
|
20241220,182500,911450090,18090,18090,18090,18090,0
|
|
20241220,182400,911450090,18090,18090,18090,18090,0
|
|
20241220,182300,911450090,18090,18090,18090,18090,0
|
|
20241220,182200,911450090,18090,18090,18090,18090,0
|
|
20241220,182100,911450090,18090,18090,18090,18090,0
|
|
20241220,182000,911450090,18090,18090,18090,18090,0
|
|
20241220,181900,911450090,18090,18090,18090,18090,0
|
|
20241220,181800,911450090,18090,18090,18090,18090,0
|
|
20241220,181700,911450090,18090,18090,18090,18090,0
|
|
20241220,181600,911450090,18090,18090,18090,18090,0
|
|
20241220,181500,911450090,18090,18090,18090,18090,0
|
|
20241220,181400,911450090,18090,18090,18090,18090,0
|
|
20241220,181300,911450090,18090,18090,18090,18090,0
|
|
20241220,181200,911450090,18090,18090,18090,18090,0
|
|
20241220,181100,911450090,18090,18090,18090,18090,1048
|
|
20241220,181000,911450090,18090,18090,18090,18090,0
|
|
20241220,180900,911450090,18090,18090,18090,18090,0
|
|
20241220,180800,911450090,18090,18090,18090,18090,0
|
|
20241220,180700,911450090,18090,18090,18090,18090,0
|
|
20241220,180600,911450090,18090,18090,18090,18090,0
|
|
20241220,180500,911450090,18090,18090,18090,18090,0
|
|
20241220,180400,911450090,18090,18090,18090,18090,0
|
|
20241220,180300,911450090,18090,18090,18090,18090,0
|
|
20241220,180200,911450090,18090,18090,18090,18090,0
|
|
20241220,180100,911450090,18090,18090,18090,18090,0
|
|
20241220,180000,911450090,18090,18090,18090,18090,0
|
|
20241220,175900,911450090,18090,18090,18090,18090,0
|
|
20241220,175800,911450090,18090,18090,18090,18090,0
|
|
20241220,175700,911450090,18090,18090,18090,18090,0
|
|
20241220,175600,911450090,18090,18090,18090,18090,0
|
|
20241220,175500,911450090,18090,18090,18090,18090,0
|
|
20241220,175400,911450090,18090,18090,18090,18090,0
|
|
20241220,175300,911450090,18090,18090,18090,18090,0
|
|
20241220,175200,911450090,18090,18090,18090,18090,0
|
|
20241220,175100,911450090,18090,18090,18090,18090,0
|
|
20241220,175000,911450090,18090,18090,18090,18090,0
|
|
20241220,174900,911450090,18090,18090,18090,18090,0
|
|
20241220,174800,911450090,18090,18090,18090,18090,0
|
|
20241220,174700,911450090,18090,18090,18090,18090,0
|
|
20241220,174600,911450090,18090,18090,18090,18090,0
|
|
20241220,174500,911450090,18090,18090,18090,18090,0
|
|
20241220,174400,911450090,18090,18090,18090,18090,0
|
|
20241220,174300,911450090,18090,18090,18090,18090,0
|
|
20241220,174200,911450090,18090,18090,18090,18090,0
|
|
20241220,174100,911450090,18090,18090,18090,18090,1048
|
|
20241220,174000,911450090,18090,18090,18090,18090,0
|
|
20241220,173900,911450090,18090,18090,18090,18090,0
|
|
20241220,173800,911450090,18090,18090,18090,18090,0
|
|
20241220,173700,911450090,18090,18090,18090,18090,0
|
|
20241220,173600,911450090,18090,18090,18090,18090,0
|
|
20241220,173500,911450090,18090,18090,18090,18090,0
|
|
20241220,173400,911450090,18090,18090,18090,18090,0
|
|
20241220,173300,911450090,18090,18090,18090,18090,0
|
|
20241220,173200,911450090,18090,18090,18090,18090,0
|
|
20241220,173100,911450090,18090,18090,18090,18090,0
|
|
20241220,173000,911450090,18090,18090,18090,18090,0
|
|
20241220,172900,911450090,18090,18090,18090,18090,0
|
|
20241220,172800,911450090,18090,18090,18090,18090,0
|
|
20241220,172700,911450090,18090,18090,18090,18090,0
|
|
20241220,172600,911450090,18090,18090,18090,18090,0
|
|
20241220,172500,911450090,18090,18090,18090,18090,0
|
|
20241220,172400,911450090,18090,18090,18090,18090,0
|
|
20241220,172300,911450090,18090,18090,18090,18090,0
|
|
20241220,172200,911450090,18090,18090,18090,18090,0
|
|
20241220,172100,911450090,18090,18090,18090,18090,0
|
|
20241220,172000,911450090,18090,18090,18090,18090,0
|
|
20241220,171900,911450090,18090,18090,18090,18090,0
|
|
20241220,171800,911450090,18090,18090,18090,18090,0
|
|
20241220,171700,911450090,18090,18090,18090,18090,0
|
|
20241220,171600,911450090,18090,18090,18090,18090,0
|
|
20241220,171500,911450090,18090,18090,18090,18090,0
|
|
20241220,171400,911450090,18090,18090,18090,18090,0
|
|
20241220,171300,911450090,18090,18090,18090,18090,0
|
|
20241220,171200,911450090,18090,18090,18090,18090,0
|
|
20241220,171100,911450090,18090,18090,18090,18090,1048
|
|
20241220,171000,911450090,18090,18090,18090,18090,0
|
|
20241220,170900,911450090,18090,18090,18090,18090,0
|
|
20241220,170800,911450090,18090,18090,18090,18090,0
|
|
20241220,170700,911450090,18090,18090,18090,18090,0
|
|
20241220,170600,911450090,18090,18090,18090,18090,0
|
|
20241220,170500,911450090,18090,18090,18090,18090,0
|
|
20241220,170400,911450090,18090,18090,18090,18090,0
|
|
20241220,170300,911450090,18090,18090,18090,18090,0
|
|
20241220,170200,911450090,18090,18090,18090,18090,0
|
|
20241220,170100,911450090,18090,18090,18090,18090,0
|
|
20241220,170000,911450090,18090,18090,18090,18090,0
|
|
20241220,165900,911450090,18090,18090,18090,18090,0
|
|
20241220,165800,911450090,18090,18090,18090,18090,0
|
|
20241220,165700,911450090,18090,18090,18090,18090,0
|
|
20241220,165600,911450090,18090,18090,18090,18090,0
|
|
20241220,165500,911450090,18090,18090,18090,18090,0
|
|
20241220,165400,911450090,18090,18090,18090,18090,0
|
|
20241220,165300,911450090,18090,18090,18090,18090,0
|
|
20241220,165200,911450090,18090,18090,18090,18090,0
|
|
20241220,165100,911450090,18090,18090,18090,18090,0
|
|
20241220,165000,911450090,18090,18090,18090,18090,0
|
|
20241220,164900,911450090,18090,18090,18090,18090,0
|
|
20241220,164800,911450090,18090,18090,18090,18090,0
|
|
20241220,164700,911450090,18090,18090,18090,18090,0
|
|
20241220,164600,911450090,18090,18090,18090,18090,0
|
|
20241220,164500,911450090,18090,18090,18090,18090,0
|
|
20241220,164400,911450090,18090,18090,18090,18090,0
|
|
20241220,164300,911450090,18090,18090,18090,18090,0
|
|
20241220,164200,911450090,18090,18090,18090,18090,0
|
|
20241220,164100,911450090,18090,18090,18090,18090,1048
|
|
20241220,164000,911450090,18090,18090,18090,18090,0
|
|
20241220,163900,911450090,18090,18090,18090,18090,0
|
|
20241220,163800,911450090,18090,18090,18090,18090,0
|
|
20241220,163700,911450090,18090,18090,18090,18090,0
|
|
20241220,163600,911450090,18090,18090,18090,18090,0
|
|
20241220,163500,911450090,18090,18090,18090,18090,0
|
|
20241220,163400,911450090,18090,18090,18090,18090,0
|
|
20241220,163300,911450090,18090,18090,18090,18090,0
|
|
20241220,163200,911450090,18090,18090,18090,18090,0
|
|
20241220,163100,911450090,18090,18090,18090,18090,0
|
|
20241220,163000,911450090,18090,18090,18090,18090,0
|
|
20241220,162900,911450090,18090,18090,18090,18090,0
|
|
20241220,162800,911450090,18090,18090,18090,18090,0
|
|
20241220,162700,911450090,18090,18090,18090,18090,0
|
|
20241220,162600,911450090,18090,18090,18090,18090,0
|
|
20241220,162500,911450090,18090,18090,18090,18090,0
|
|
20241220,162400,911450090,18090,18090,18090,18090,0
|
|
20241220,162300,911450090,18090,18090,18090,18090,0
|
|
20241220,162200,911450090,18090,18090,18090,18090,0
|
|
20241220,162100,911450090,18090,18090,18090,18090,0
|
|
20241220,162000,911450090,18090,18090,18090,18090,0
|
|
20241220,161900,911450090,18090,18090,18090,18090,0
|
|
20241220,161800,911450090,18090,18090,18090,18090,0
|
|
20241220,161700,911450090,18090,18090,18090,18090,0
|
|
20241220,161600,911450090,18090,18090,18090,18090,0
|
|
20241220,161500,911450090,18090,18090,18090,18090,0
|
|
20241220,161400,911450090,18090,18090,18090,18090,0
|
|
20241220,161300,911450090,18090,18090,18090,18090,0
|
|
20241220,161200,911450090,18090,18090,18090,18090,0
|
|
20241220,161100,911450090,18090,18090,18090,18090,1048
|
|
20241220,161000,911450090,18090,18090,18090,18090,0
|
|
20241220,160900,911450090,18090,18090,18090,18090,0
|
|
20241220,160800,911450090,18090,18090,18090,18090,0
|
|
20241220,160700,911450090,18090,18090,18090,18090,0
|
|
20241220,160600,911450090,18090,18090,18090,18090,0
|
|
20241220,160500,911450090,18090,18090,18090,18090,0
|
|
20241220,160400,911450090,18090,18090,18090,18090,0
|
|
20241220,160300,911450090,18090,18090,18090,18090,0
|
|
20241220,160200,911450090,18090,18090,18090,18090,0
|
|
20241220,160100,911450090,18090,18090,18090,18090,0
|
|
20241220,160000,911450090,18090,18090,18090,18090,0
|
|
20241220,155900,911450090,18090,18090,18090,18090,0
|
|
20241220,155800,911450090,18090,18090,18090,18090,0
|
|
20241220,155700,911450090,18090,18090,18090,18090,0
|
|
20241220,155600,911450090,18090,18090,18090,18090,0
|
|
20241220,155500,911450090,18090,18090,18090,18090,0
|
|
20241220,155400,911450090,18090,18090,18090,18090,0
|
|
20241220,155300,911450090,18090,18090,18090,18090,0
|
|
20241220,155200,911450090,18090,18090,18090,18090,0
|
|
20241220,155100,911450090,18090,18090,18090,18090,0
|
|
20241220,155000,911450090,18090,18090,18090,18090,0
|
|
20241220,154900,911450090,18090,18090,18090,18090,0
|
|
20241220,154800,911450090,18090,18090,18090,18090,0
|
|
20241220,154700,911450090,18090,18090,18090,18090,0
|
|
20241220,154600,911450090,18090,18090,18090,18090,0
|
|
20241220,154500,911450090,18090,18090,18090,18090,0
|
|
20241220,154400,911450090,18090,18090,18090,18090,0
|
|
20241220,154300,911450090,18090,18090,18090,18090,0
|
|
20241220,154200,911450090,18090,18090,18090,18090,0
|
|
20241220,154100,911450090,18090,18090,18090,18090,1048
|
|
20241220,154000,911450090,18090,18090,18090,18090,0
|
|
20241220,153900,911450090,18090,18090,18090,18090,0
|
|
20241220,153800,911450090,18090,18090,18090,18090,0
|
|
20241220,153700,911450090,18090,18090,18090,18090,0
|
|
20241220,153600,911450090,18090,18090,18090,18090,0
|
|
20241220,153500,911450090,18090,18090,18090,18090,0
|
|
20241220,153400,911450090,18090,18090,18090,18090,0
|
|
20241220,153300,911450090,18090,18090,18090,18090,0
|
|
20241220,153200,911450090,18090,18090,18090,18090,0
|
|
20241220,153100,911450090,18090,18090,18090,18090,0
|
|
20241220,153000,911450090,18090,18090,18090,18090,1048
|
|
20241220,152900,892491770,18130,18130,18130,18130,0
|
|
20241220,152800,892491770,18130,18130,18130,18130,0
|
|
20241220,152700,892491770,18130,18130,18130,18130,0
|
|
20241220,152600,892491770,18130,18130,18130,18130,0
|
|
20241220,152500,892491770,18130,18130,18130,18130,0
|
|
20241220,152400,892491770,18130,18130,18130,18130,0
|
|
20241220,152300,892491770,18130,18130,18130,18130,0
|
|
20241220,152200,892491770,18130,18130,18130,18130,0
|
|
20241220,152100,892491770,18130,18130,18130,18130,0
|
|
20241220,152000,892491770,18130,18130,18130,18130,0
|
|
20241220,151900,892491770,18130,18130,18130,18130,1
|
|
20241220,151800,892473640,18120,18130,18130,18100,24
|
|
20241220,151700,892038880,18170,18160,18180,18110,288
|
|
20241220,151600,886820260,18160,18160,18160,18140,34
|
|
20241220,151500,886202860,18160,18180,18180,18160,53
|
|
20241220,151400,885240280,18180,18180,18180,18110,207
|
|
20241220,151300,881488780,18180,18170,18180,18130,48
|
|
20241220,151200,880617480,18170,18110,18170,18110,172
|
|
20241220,151100,877501760,18120,18110,18120,18110,151
|
|
20241220,151000,874765730,18120,18120,18120,18110,30
|
|
20241220,150900,874222140,18120,18140,18140,18120,134
|
|
20241220,150800,871793660,18140,18140,18140,18130,33
|
|
20241220,150700,871195070,18140,18140,18140,18130,89
|
|
20241220,150600,869581010,18130,18140,18140,18130,17
|
|
20241220,150500,869272710,18140,18160,18160,18140,128
|
|
20241220,150400,866949870,18160,18150,18160,18150,48
|
|
20241220,150300,866078590,18150,18160,18170,18140,10
|
|
20241220,150200,865897030,18170,18170,18170,18170,55
|
|
20241220,150100,864897680,18170,18170,18170,18150,32
|
|
20241220,150000,864316780,18170,18140,18170,18130,43
|
|
20241220,145900,863536720,18170,18140,18170,18130,36
|
|
20241220,145800,862883720,18140,18170,18170,18120,146
|
|
20241220,145700,860236680,18170,18170,18170,18120,367
|
|
20241220,145600,853580910,18160,18160,18160,18150,42
|
|
20241220,145500,852818200,18160,18150,18160,18150,67
|
|
20241220,145400,851601760,18160,18170,18170,18150,67
|
|
20241220,145300,850384990,18170,18160,18170,18160,64
|
|
20241220,145200,849222170,18170,18180,18180,18170,15
|
|
20241220,145100,848949590,18180,18180,18180,18180,60
|
|
20241220,145000,847858790,18170,18170,18170,18170,1
|
|
20241220,144900,847840620,18180,18180,18180,18180,48
|
|
20241220,144800,846967980,18170,18180,18180,18170,28
|
|
20241220,144700,846459010,18180,18160,18180,18160,35
|
|
20241220,144600,845823080,18160,18170,18180,18160,15
|
|
20241220,144500,845550530,18170,18200,18200,18170,152
|
|
20241220,144400,842786480,18190,18190,18190,18190,26
|
|
20241220,144300,842313540,18190,18190,18190,18190,14
|
|
20241220,144200,842058880,18190,18180,18190,18180,38
|
|
20241220,144100,841367830,18180,18180,18180,18180,14
|
|
20241220,144000,841113310,18180,18180,18190,18180,47
|
|
20241220,143900,840258600,18190,18190,18190,18190,26
|
|
20241220,143800,839785660,18180,18180,18190,18180,50
|
|
20241220,143700,838876290,18190,18190,18190,18190,50
|
|
20241220,143600,837966790,18180,18200,18210,18180,87
|
|
20241220,143500,836384030,18210,18190,18210,18190,56
|
|
20241220,143400,835364840,18190,18200,18200,18190,31
|
|
20241220,143300,834800740,18200,18210,18210,18190,8
|
|
20241220,143200,834655140,18180,18180,18180,18180,11
|
|
20241220,143100,834455160,18210,18160,18210,18150,377
|
|
20241220,143000,827607610,18170,18200,18200,18170,342
|
|
20241220,142900,821390470,18210,18210,18210,18210,103
|
|
20241220,142800,819514840,18220,18210,18220,18210,18
|
|
20241220,142700,819186930,18210,18220,18230,18210,62
|
|
20241220,142600,818057700,18230,18220,18230,18210,76
|
|
20241220,142500,816673000,18220,18200,18220,18200,18
|
|
20241220,142400,816345380,18200,18190,18200,18190,212
|
|
20241220,142300,812487310,18190,18200,18200,18190,16
|
|
20241220,142200,812196250,18200,18220,18220,18200,85
|
|
20241220,142100,810648130,18220,18220,18220,18220,12
|
|
20241220,142000,810429490,18220,18210,18220,18210,61
|
|
20241220,141900,809318560,18200,18210,18210,18200,27
|
|
20241220,141800,808827140,18200,18210,18210,18200,12
|
|
20241220,141700,808608720,18210,18200,18210,18200,57
|
|
20241220,141600,807571310,18210,18210,18220,18210,16
|
|
20241220,141500,807279900,18220,18230,18230,18220,42
|
|
20241220,141400,806514340,18210,18210,18210,18210,18
|
|
20241220,141300,806186560,18230,18230,18240,18230,90
|
|
20241220,141200,804545460,18240,18240,18240,18240,3
|
|
20241220,141100,804490740,18240,18220,18240,18220,63
|
|
20241220,141000,803342030,18230,18230,18230,18230,29
|
|
20241220,140900,802813360,18240,18240,18240,18240,40
|
|
20241220,140800,802083760,18230,18220,18230,18220,40
|
|
20241220,140700,801354860,18210,18220,18220,18210,46
|
|
20241220,140600,800517180,18220,18200,18220,18190,16
|
|
20241220,140500,800225960,18200,18210,18210,18190,150
|
|
20241220,140400,797495740,18220,18240,18240,18220,72
|
|
20241220,140300,796182880,18240,18240,18240,18230,96
|
|
20241220,140200,794432580,18240,18230,18240,18230,136
|
|
20241220,140100,791952150,18240,18240,18240,18230,15
|
|
20241220,140000,791678650,18240,18230,18240,18230,97
|
|
20241220,135900,789909810,18240,18240,18240,18240,89
|
|
20241220,135800,788286450,18240,18230,18240,18230,63
|
|
20241220,135700,787137600,18230,18240,18240,18230,356
|
|
20241220,135600,780644350,18240,18240,18240,18230,106
|
|
20241220,135500,778710930,18240,18230,18240,18230,50
|
|
20241220,135400,777799420,18220,18230,18230,18220,59
|
|
20241220,135300,776724200,18220,18210,18220,18210,18
|
|
20241220,135200,776396340,18210,18210,18210,18210,12
|
|
20241220,135100,776177820,18210,18230,18230,18190,129
|
|
20241220,135000,773828820,18230,18220,18230,18220,28
|
|
20241220,134900,773318640,18220,18210,18230,18210,79
|
|
20241220,134800,771879260,18230,18250,18250,18230,112
|
|
20241220,134700,769835490,18250,18250,18250,18250,4
|
|
20241220,134600,769762490,18250,18240,18250,18240,96
|
|
20241220,134500,768010540,18240,18230,18240,18220,96
|
|
20241220,134400,766260370,18220,18240,18240,18220,67
|
|
20241220,134300,765039080,18240,18230,18240,18230,37
|
|
20241220,134200,764364540,18220,18210,18220,18210,343
|
|
20241220,134100,758118380,18220,18270,18270,18210,219
|
|
20241220,134000,754122780,18270,18250,18270,18250,5
|
|
20241220,133900,754031490,18250,18250,18270,18250,61
|
|
20241220,133800,752917830,18250,18270,18280,18250,89
|
|
20241220,133700,751292810,18270,18250,18270,18250,30
|
|
20241220,133600,750745050,18250,18280,18280,18250,105
|
|
20241220,133500,748825750,18280,18280,18290,18280,41
|
|
20241220,133400,748076260,18290,18290,18290,18290,122
|
|
20241220,133300,745844880,18290,18290,18320,18290,147
|
|
20241220,133200,743155290,18290,18280,18290,18280,51
|
|
20241220,133100,742222910,18290,18270,18290,18260,90
|
|
20241220,133000,740578600,18270,18260,18270,18250,8
|
|
20241220,132900,740432530,18250,18250,18250,18250,49
|
|
20241220,132800,739538280,18240,18240,18240,18240,62
|
|
20241220,132700,738407400,18240,18240,18240,18240,54
|
|
20241220,132600,737422440,18240,18250,18250,18240,61
|
|
20241220,132500,736309410,18230,18240,18240,18210,49
|
|
20241220,132400,735416670,18240,18270,18270,18240,221
|
|
20241220,132300,731380950,18270,18270,18270,18260,33
|
|
20241220,132200,730778130,18250,18260,18260,18240,328
|
|
20241220,132100,724789950,18260,18250,18260,18250,316
|
|
20241220,132000,719020220,18250,18250,18250,18250,26
|
|
20241220,131900,718545720,18260,18250,18320,18250,162
|
|
20241220,131800,715586350,18250,18240,18260,18240,68
|
|
20241220,131700,714345520,18240,18240,18240,18240,33
|
|
20241220,131600,713743600,18210,18210,18210,18210,13
|
|
20241220,131500,713506870,18200,18180,18200,18180,81
|
|
20241220,131400,712033890,18190,18230,18230,18190,488
|
|
20241220,131300,703152870,18230,18230,18240,18230,108
|
|
20241220,131200,701184010,18240,18210,18240,18210,11
|
|
20241220,131100,700983610,18260,18250,18260,18240,82
|
|
20241220,131000,699487570,18250,18250,18250,18250,50
|
|
20241220,130900,698575070,18240,18270,18270,18240,661
|
|
20241220,130800,686507040,18280,18270,18280,18270,7
|
|
20241220,130700,686379120,18290,18290,18290,18290,144
|
|
20241220,130600,683745360,18280,18300,18300,18270,140
|
|
20241220,130500,681184330,18310,18310,18310,18310,79
|
|
20241220,130400,679737840,18300,18290,18300,18290,23
|
|
20241220,130300,679317150,18290,18280,18290,18280,47
|
|
20241220,130200,678457780,18260,18260,18260,18260,2
|
|
20241220,130100,678421260,18320,18240,18320,18240,403
|
|
20241220,130000,671061000,18250,18240,18250,18230,39
|
|
20241220,125900,670349840,18240,18260,18260,18240,10
|
|
20241220,125800,670167280,18260,18190,18260,18190,85
|
|
20241220,125700,668616020,18190,18190,18280,18190,872
|
|
20241220,125600,652709780,18230,18230,18230,18170,136
|
|
20241220,125500,650232870,18230,18240,18240,18160,1381
|
|
20241220,125400,625080530,18250,18240,18250,18240,8
|
|
20241220,125300,624934600,18230,18280,18280,18220,214
|
|
20241220,125200,621028300,18290,18270,18290,18270,28
|
|
20241220,125100,620516300,18280,18280,18280,18280,8
|
|
20241220,125000,620370060,18280,18290,18290,18280,61
|
|
20241220,124900,619254540,18290,18280,18290,18280,55
|
|
20241220,124800,618248880,18290,18300,18300,18290,55
|
|
20241220,124700,617242920,18290,18310,18320,18290,314
|
|
20241220,124600,611496470,18310,18310,18310,18300,72
|
|
20241220,124500,610178420,18310,18330,18330,18310,187
|
|
20241220,124400,606753300,18330,18360,18360,18320,397
|
|
20241220,124300,599474960,18360,18340,18360,18340,7
|
|
20241220,124200,599346500,18340,18380,18380,18340,469
|
|
20241220,124100,590737170,18380,18370,18380,18370,147
|
|
20241220,124000,588036470,18370,18380,18380,18370,270
|
|
20241220,123900,583076530,18370,18380,18380,18370,54
|
|
20241220,123800,582084160,18380,18420,18420,18380,487
|
|
20241220,123700,573127580,18420,18420,18420,18410,120
|
|
20241220,123600,570917880,18410,18410,18410,18410,29
|
|
20241220,123500,570383990,18410,18400,18410,18400,36
|
|
20241220,123400,569721390,18380,18390,18390,18380,22
|
|
20241220,123300,569316990,18390,18400,18400,18390,42
|
|
20241220,123200,568544240,18410,18400,18410,18390,68
|
|
20241220,123100,567293060,18400,18400,18400,18400,11
|
|
20241220,123000,567090660,18390,18380,18390,18380,24
|
|
20241220,122900,566649320,18390,18390,18390,18390,53
|
|
20241220,122800,565674650,18380,18370,18380,18370,4
|
|
20241220,122700,565601140,18370,18380,18410,18370,485
|
|
20241220,122600,556687130,18370,18350,18370,18350,67
|
|
20241220,122500,555456750,18350,18350,18390,18350,132
|
|
20241220,122400,553031400,18370,18390,18390,18370,180
|
|
20241220,122300,549723090,18390,18380,18400,18380,89
|
|
20241220,122200,548086900,18380,18390,18390,18380,27
|
|
20241220,122100,547590420,18390,18370,18390,18370,71
|
|
20241220,122000,546285300,18370,18390,18390,18370,9
|
|
20241220,121900,546119870,18400,18390,18400,18390,133
|
|
20241220,121800,543673350,18390,18370,18390,18370,35
|
|
20241220,121700,543030110,18370,18350,18370,18350,39
|
|
20241220,121600,542314320,18360,18360,18360,18360,43
|
|
20241220,121500,541524840,18360,18340,18360,18340,47
|
|
20241220,121400,540662200,18340,18340,18350,18340,40
|
|
20241220,121300,539928340,18330,18320,18330,18310,298
|
|
20241220,121200,534471180,18300,18310,18310,18280,101
|
|
20241220,121100,532622560,18310,18310,18310,18310,2
|
|
20241220,121000,532585940,18300,18270,18300,18270,36
|
|
20241220,120900,531928010,18270,18270,18270,18270,2
|
|
20241220,120800,531891470,18270,18320,18320,18270,53
|
|
20241220,120700,530921180,18320,18310,18320,18310,45
|
|
20241220,120600,530097200,18310,18310,18310,18310,5
|
|
20241220,120500,530005650,18310,18310,18320,18310,41
|
|
20241220,120400,529254900,18320,18320,18330,18320,70
|
|
20241220,120300,527971860,18310,18370,18370,18310,208
|
|
20241220,120200,524153020,18370,18410,18420,18370,448
|
|
20241220,120100,515918030,18410,18400,18410,18400,126
|
|
20241220,120000,513599120,18400,18430,18430,18400,117
|
|
20241220,115900,511445950,18420,18420,18420,18420,60
|
|
20241220,115800,510340750,18400,18390,18400,18380,110
|
|
20241220,115700,508317090,18380,18400,18400,18380,78
|
|
20241220,115600,506882810,18390,18390,18390,18390,24
|
|
20241220,115500,506441450,18390,18400,18400,18390,19
|
|
20241220,115400,506091870,18400,18410,18420,18400,151
|
|
20241220,115300,503312930,18430,18430,18430,18420,60
|
|
20241220,115200,502207170,18420,18410,18420,18400,29
|
|
20241220,115100,501673370,18400,18440,18440,18400,85
|
|
20241220,115000,500108880,18450,18440,18450,18440,82
|
|
20241220,114900,498596320,18450,18440,18450,18440,14
|
|
20241220,114800,498338130,18440,18440,18440,18440,8
|
|
20241220,114700,498190610,18430,18400,18430,18380,427
|
|
20241220,114600,490332670,18390,18430,18430,18390,270
|
|
20241220,114500,485356990,18490,18380,18490,18380,2649
|
|
20241220,114400,436600520,18370,18360,18370,18360,42
|
|
20241220,114300,435829260,18380,18360,18380,18360,30
|
|
20241220,114200,435277930,18360,18370,18370,18350,64
|
|
20241220,114100,434102280,18360,18350,18360,18340,39
|
|
20241220,114000,433386880,18350,18350,18350,18350,32
|
|
20241220,113900,432799680,18340,18340,18350,18340,37
|
|
20241220,113800,432120870,18330,18320,18330,18320,30
|
|
20241220,113700,431571250,18320,18320,18320,18320,5
|
|
20241220,113600,431479650,18310,18330,18350,18310,195
|
|
20241220,113500,427906940,18330,18320,18330,18320,205
|
|
20241220,113400,424151290,18320,18290,18390,18290,1097
|
|
20241220,113300,403995410,18300,18300,18300,18300,29
|
|
20241220,113200,403464710,18300,18300,18300,18290,78
|
|
20241220,113100,402037520,18300,18330,18340,18300,8
|
|
20241220,113000,401890970,18340,18320,18340,18310,116
|
|
20241220,112900,399764190,18320,18310,18320,18310,5
|
|
20241220,112800,399672610,18310,18300,18320,18300,36
|
|
20241220,112700,399013660,18300,18310,18320,18300,62
|
|
20241220,112600,397878600,18320,18330,18330,18320,12
|
|
20241220,112500,397658740,18320,18370,18370,18320,72
|
|
20241220,112400,396337190,18370,18370,18370,18370,89
|
|
20241220,112300,394702260,18370,18380,18380,18360,11
|
|
20241220,112200,394500270,18330,18310,18330,18310,3
|
|
20241220,112100,394445320,18320,18310,18320,18310,31
|
|
20241220,112000,393877420,18310,18310,18310,18300,28
|
|
20241220,111900,393364880,18310,18330,18330,18300,21
|
|
20241220,111800,392980440,18340,18350,18350,18340,28
|
|
20241220,111700,392466660,18380,18330,18380,18330,2
|
|
20241220,111600,392429950,18340,18340,18360,18340,75
|
|
20241220,111500,391053870,18340,18350,18350,18330,88
|
|
20241220,111400,389440410,18350,18350,18350,18350,27
|
|
20241220,111300,388944960,18360,18400,18400,18360,230
|
|
20241220,111200,384716300,18410,18390,18410,18390,66
|
|
20241220,111100,383501790,18390,18390,18420,18390,441
|
|
20241220,111000,375386170,18390,18390,18390,18390,3
|
|
20241220,110900,375331000,18390,18380,18390,18380,102
|
|
20241220,110800,373456220,18370,18370,18370,18370,29
|
|
20241220,110700,372923490,18370,18360,18370,18360,32
|
|
20241220,110600,372335770,18360,18360,18360,18360,34
|
|
20241220,110500,371711530,18330,18330,18330,18330,27
|
|
20241220,110400,371216620,18330,18320,18330,18320,5
|
|
20241220,110300,371125000,18310,18300,18310,18300,50
|
|
20241220,110200,370209520,18320,18360,18360,18320,25
|
|
20241220,110100,369750630,18360,18350,18360,18350,25
|
|
20241220,110000,369291650,18350,18350,18350,18350,30
|
|
20241220,105900,368741150,18350,18410,18410,18350,582
|
|
20241220,105800,358034530,18410,18420,18420,18410,48
|
|
20241220,105700,357150420,18410,18430,18430,18410,1234
|
|
20241220,105600,334432140,18430,18410,18430,18410,46
|
|
20241220,105500,333584930,18420,18420,18420,18420,42
|
|
20241220,105400,332811290,18420,18400,18420,18400,11
|
|
20241220,105300,332608800,18400,18400,18400,18390,113
|
|
20241220,105200,330530390,18390,18430,18430,18390,69
|
|
20241220,105100,329259010,18450,18440,18450,18440,131
|
|
20241220,105000,326843300,18430,18390,18430,18390,201
|
|
20241220,104900,323143440,18390,18360,18390,18360,74
|
|
20241220,104800,321783710,18360,18350,18360,18350,24
|
|
20241220,104700,321343080,18350,18370,18370,18350,57
|
|
20241220,104600,320296660,18390,18390,18390,18390,5
|
|
20241220,104500,320204710,18390,18400,18400,18390,169
|
|
20241220,104400,317096440,18390,18400,18400,18390,10
|
|
20241220,104300,316912500,18400,18390,18400,18390,44
|
|
20241220,104200,316102980,18390,18390,18390,18390,29
|
|
20241220,104100,315569670,18390,18400,18400,18390,165
|
|
20241220,104000,312533800,18400,18420,18420,18400,108
|
|
20241220,103900,310544970,18440,18410,18440,18410,157
|
|
20241220,103800,307650930,18410,18380,18410,18370,236
|
|
20241220,103700,303309640,18380,18380,18380,18380,4
|
|
20241220,103600,303236120,18370,18380,18390,18370,69
|
|
20241220,103500,301968060,18400,18400,18400,18400,0
|
|
20241220,103400,301968060,18400,18400,18400,18400,54
|
|
20241220,103300,300974460,18400,18420,18420,18400,54
|
|
20241220,103200,299980000,18430,18390,18430,18390,21
|
|
20241220,103100,299593210,18390,18430,18430,18390,137
|
|
20241220,103000,297072500,18420,18400,18420,18390,102
|
|
20241220,102900,295195870,18400,18220,18430,18220,817
|
|
20241220,102800,280177150,18350,18320,18350,18320,365
|
|
20241220,102700,273481550,18170,18170,18170,18170,12
|
|
20241220,102600,273263510,18170,18170,18170,18170,35
|
|
20241220,102500,272627560,18160,18350,18350,18070,1670
|
|
20241220,102400,242292030,18350,18350,18360,18350,55
|
|
20241220,102300,241282760,18330,18310,18330,18310,77
|
|
20241220,102200,239872640,18310,18280,18310,18280,219
|
|
20241220,102100,235864030,18270,18290,18290,18270,37
|
|
20241220,102000,235187390,18290,18310,18310,18290,11
|
|
20241220,101900,234986180,18270,18310,18310,18270,86
|
|
20241220,101800,233412780,18310,18310,18310,18310,8
|
|
20241220,101700,233266300,18310,18300,18310,18300,9
|
|
20241220,101600,233101590,18300,18300,18300,18290,48
|
|
20241220,101500,232223480,18300,18280,18300,18280,20
|
|
20241220,101400,231857860,18170,18320,18320,18170,154
|
|
20241220,101300,229037780,18320,18320,18320,18320,109
|
|
20241220,101200,227040900,18320,18300,18320,18290,333
|
|
20241220,101100,220943130,18280,18290,18290,18270,56
|
|
20241220,101000,219919890,18270,18310,18310,18270,41
|
|
20241220,100900,219169490,18310,18170,18320,18170,1989
|
|
20241220,100800,182776180,18150,18150,18150,18150,0
|
|
20241220,100700,182776180,18150,18150,18150,18150,47
|
|
20241220,100600,181923130,18150,18140,18160,18140,942
|
|
20241220,100500,164834440,18140,18130,18140,18130,405
|
|
20241220,100400,157488330,18140,18130,18140,18130,43
|
|
20241220,100300,156708360,18130,18120,18130,18120,34
|
|
20241220,100200,156091960,18120,18120,18120,18120,9
|
|
20241220,100100,155928880,18110,18120,18120,18110,8
|
|
20241220,100000,155783980,18130,18140,18140,18130,97
|
|
20241220,095900,154024820,18130,18130,18130,18130,1
|
|
20241220,095800,154006690,18130,18130,18140,18130,42
|
|
20241220,095700,153244970,18130,18120,18130,18120,29
|
|
20241220,095600,152719480,18120,18120,18120,18120,1
|
|
20241220,095500,152701360,18150,18100,18150,18100,144
|
|
20241220,095400,150093290,18110,18120,18120,18110,41
|
|
20241220,095300,149350600,18130,18140,18140,18130,161
|
|
20241220,095200,146430190,18150,18190,18190,18150,88
|
|
20241220,095100,144832260,18190,18190,18190,18190,42
|
|
20241220,095000,144068280,18190,18210,18210,18190,56
|
|
20241220,094900,143048660,18210,18200,18210,18200,41
|
|
20241220,094800,142302450,18200,18210,18210,18200,13
|
|
20241220,094700,142065760,18210,18210,18210,18200,55
|
|
20241220,094600,141064340,18210,18210,18210,18210,46
|
|
20241220,094500,140226680,18210,18210,18210,18210,5
|
|
20241220,094400,140135630,18210,18230,18240,18210,167
|
|
20241220,094300,137090990,18240,18240,18240,18240,212
|
|
20241220,094200,133224110,18240,18240,18240,18240,10
|
|
20241220,094100,133041710,18230,18250,18250,18230,129
|
|
20241220,094000,130689220,18250,18250,18250,18240,34
|
|
20241220,093900,130068730,18310,18250,18320,18250,127
|
|
20241220,093800,127744490,18330,18330,18330,18330,1
|
|
20241220,093700,127726160,18240,18240,18240,18240,27
|
|
20241220,093600,127233680,18230,18280,18320,18230,404
|
|
20241220,093500,119844480,18290,18260,18290,18260,104
|
|
20241220,093400,117944370,18240,18230,18240,18230,48
|
|
20241220,093300,117069200,18230,18200,18280,18200,204
|
|
20241220,093200,113350570,18220,18190,18220,18190,56
|
|
20241220,093100,112330900,18210,18180,18230,18180,6
|
|
20241220,093000,112221590,18230,18190,18230,18190,101
|
|
20241220,092900,110380400,18190,18190,18190,18180,41
|
|
20241220,092800,109634690,18190,18190,18190,18190,46
|
|
20241220,092700,108797950,18230,18170,18230,18170,55
|
|
20241220,092600,107796980,18170,18270,18270,18160,155
|
|
20241220,092500,104978440,18160,18150,18270,18150,10
|
|
20241220,092400,104796810,18150,18150,18150,18150,28
|
|
20241220,092300,104288610,18270,18270,18270,18270,0
|
|
20241220,092200,104288610,18270,18190,18270,18130,59
|
|
20241220,092100,103215650,18110,18280,18280,18110,462
|
|
20241220,092000,94818860,18280,18250,18280,18250,65
|
|
20241220,091900,93632230,18230,18190,18230,18190,141
|
|
20241220,091800,91066150,18090,18140,18140,18090,50
|
|
20241220,091700,90159850,18160,18170,18180,18160,109
|
|
20241220,091600,88178830,18070,18070,18070,18070,9
|
|
20241220,091500,88016200,18070,18160,18160,18060,714
|
|
20241220,091400,75095120,18110,18160,18160,18110,2
|
|
20241220,091300,75058850,18110,18120,18120,18110,798
|
|
20241220,091200,60604690,18180,18180,18180,18180,1
|
|
20241220,091100,60586510,18110,18110,18110,18100,175
|
|
20241220,091000,57418670,18110,18200,18200,18110,162
|
|
20241220,090900,54481370,18150,18250,18250,18150,1573
|
|
20241220,090800,25864290,18260,18290,18290,18260,440
|
|
20241220,090700,17817710,18290,18290,18290,18290,3
|
|
20241220,090600,17762840,18290,18290,18300,18290,278
|
|
20241220,090500,12677890,18290,18310,18310,18290,376
|
|
20241220,090400,5800730,18310,18310,18310,18310,0
|
|
20241220,090300,5800730,18310,18310,18310,18310,36
|
|
20241220,090200,5141570,18320,18320,18320,18320,106
|
|
20241220,090100,3199650,18320,18320,18320,18320,0
|
|
20241220,090000,3199650,18320,18450,18450,18320,174
|