584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,184100,1209808700,19250,19250,19250,19250,729
|
|
20241224,184000,1209808700,19250,19250,19250,19250,0
|
|
20241224,183900,1209808700,19250,19250,19250,19250,0
|
|
20241224,183800,1209808700,19250,19250,19250,19250,0
|
|
20241224,183700,1209808700,19250,19250,19250,19250,0
|
|
20241224,183600,1209808700,19250,19250,19250,19250,0
|
|
20241224,183500,1209808700,19250,19250,19250,19250,0
|
|
20241224,183400,1209808700,19250,19250,19250,19250,0
|
|
20241224,183300,1209808700,19250,19250,19250,19250,0
|
|
20241224,183200,1209808700,19250,19250,19250,19250,0
|
|
20241224,183100,1209808700,19250,19250,19250,19250,0
|
|
20241224,183000,1209808700,19250,19250,19250,19250,0
|
|
20241224,182900,1209808700,19250,19250,19250,19250,0
|
|
20241224,182800,1209808700,19250,19250,19250,19250,0
|
|
20241224,182700,1209808700,19250,19250,19250,19250,0
|
|
20241224,182600,1209808700,19250,19250,19250,19250,0
|
|
20241224,182500,1209808700,19250,19250,19250,19250,0
|
|
20241224,182400,1209808700,19250,19250,19250,19250,0
|
|
20241224,182300,1209808700,19250,19250,19250,19250,0
|
|
20241224,182200,1209808700,19250,19250,19250,19250,0
|
|
20241224,182100,1209808700,19250,19250,19250,19250,0
|
|
20241224,182000,1209808700,19250,19250,19250,19250,0
|
|
20241224,181900,1209808700,19250,19250,19250,19250,0
|
|
20241224,181800,1209808700,19250,19250,19250,19250,0
|
|
20241224,181700,1209808700,19250,19250,19250,19250,0
|
|
20241224,181600,1209808700,19250,19250,19250,19250,0
|
|
20241224,181500,1209808700,19250,19250,19250,19250,0
|
|
20241224,181400,1209808700,19250,19250,19250,19250,0
|
|
20241224,181300,1209808700,19250,19250,19250,19250,0
|
|
20241224,181200,1209808700,19250,19250,19250,19250,0
|
|
20241224,181100,1209808700,19250,19250,19250,19250,729
|
|
20241224,181000,1209808700,19250,19250,19250,19250,0
|
|
20241224,180900,1209808700,19250,19250,19250,19250,0
|
|
20241224,180800,1209808700,19250,19250,19250,19250,0
|
|
20241224,180700,1209808700,19250,19250,19250,19250,0
|
|
20241224,180600,1209808700,19250,19250,19250,19250,0
|
|
20241224,180500,1209808700,19250,19250,19250,19250,0
|
|
20241224,180400,1209808700,19250,19250,19250,19250,0
|
|
20241224,180300,1209808700,19250,19250,19250,19250,0
|
|
20241224,180200,1209808700,19250,19250,19250,19250,0
|
|
20241224,180100,1209808700,19250,19250,19250,19250,0
|
|
20241224,180000,1209808700,19250,19250,19250,19250,0
|
|
20241224,175900,1209808700,19250,19250,19250,19250,0
|
|
20241224,175800,1209808700,19250,19250,19250,19250,0
|
|
20241224,175700,1209808700,19250,19250,19250,19250,0
|
|
20241224,175600,1209808700,19250,19250,19250,19250,0
|
|
20241224,175500,1209808700,19250,19250,19250,19250,0
|
|
20241224,175400,1209808700,19250,19250,19250,19250,0
|
|
20241224,175300,1209808700,19250,19250,19250,19250,0
|
|
20241224,175200,1209808700,19250,19250,19250,19250,0
|
|
20241224,175100,1209808700,19250,19250,19250,19250,0
|
|
20241224,175000,1209808700,19250,19250,19250,19250,0
|
|
20241224,174900,1209808700,19250,19250,19250,19250,0
|
|
20241224,174800,1209808700,19250,19250,19250,19250,0
|
|
20241224,174700,1209808700,19250,19250,19250,19250,0
|
|
20241224,174600,1209808700,19250,19250,19250,19250,0
|
|
20241224,174500,1209808700,19250,19250,19250,19250,0
|
|
20241224,174400,1209808700,19250,19250,19250,19250,0
|
|
20241224,174300,1209808700,19250,19250,19250,19250,0
|
|
20241224,174200,1209808700,19250,19250,19250,19250,0
|
|
20241224,174100,1209808700,19250,19250,19250,19250,729
|
|
20241224,174000,1209808700,19250,19250,19250,19250,0
|
|
20241224,173900,1209808700,19250,19250,19250,19250,0
|
|
20241224,173800,1209808700,19250,19250,19250,19250,0
|
|
20241224,173700,1209808700,19250,19250,19250,19250,0
|
|
20241224,173600,1209808700,19250,19250,19250,19250,0
|
|
20241224,173500,1209808700,19250,19250,19250,19250,0
|
|
20241224,173400,1209808700,19250,19250,19250,19250,0
|
|
20241224,173300,1209808700,19250,19250,19250,19250,0
|
|
20241224,173200,1209808700,19250,19250,19250,19250,0
|
|
20241224,173100,1209808700,19250,19250,19250,19250,0
|
|
20241224,173000,1209808700,19250,19250,19250,19250,0
|
|
20241224,172900,1209808700,19250,19250,19250,19250,0
|
|
20241224,172800,1209808700,19250,19250,19250,19250,0
|
|
20241224,172700,1209808700,19250,19250,19250,19250,0
|
|
20241224,172600,1209808700,19250,19250,19250,19250,0
|
|
20241224,172500,1209808700,19250,19250,19250,19250,0
|
|
20241224,172400,1209808700,19250,19250,19250,19250,0
|
|
20241224,172300,1209808700,19250,19250,19250,19250,0
|
|
20241224,172200,1209808700,19250,19250,19250,19250,0
|
|
20241224,172100,1209808700,19250,19250,19250,19250,0
|
|
20241224,172000,1209808700,19250,19250,19250,19250,0
|
|
20241224,171900,1209808700,19250,19250,19250,19250,0
|
|
20241224,171800,1209808700,19250,19250,19250,19250,0
|
|
20241224,171700,1209808700,19250,19250,19250,19250,0
|
|
20241224,171600,1209808700,19250,19250,19250,19250,0
|
|
20241224,171500,1209808700,19250,19250,19250,19250,0
|
|
20241224,171400,1209808700,19250,19250,19250,19250,0
|
|
20241224,171300,1209808700,19250,19250,19250,19250,0
|
|
20241224,171200,1209808700,19250,19250,19250,19250,0
|
|
20241224,171100,1209808700,19250,19250,19250,19250,729
|
|
20241224,171000,1209808700,19250,19250,19250,19250,0
|
|
20241224,170900,1209808700,19250,19250,19250,19250,0
|
|
20241224,170800,1209808700,19250,19250,19250,19250,0
|
|
20241224,170700,1209808700,19250,19250,19250,19250,0
|
|
20241224,170600,1209808700,19250,19250,19250,19250,0
|
|
20241224,170500,1209808700,19250,19250,19250,19250,0
|
|
20241224,170400,1209808700,19250,19250,19250,19250,0
|
|
20241224,170300,1209808700,19250,19250,19250,19250,0
|
|
20241224,170200,1209808700,19250,19250,19250,19250,0
|
|
20241224,170100,1209808700,19250,19250,19250,19250,0
|
|
20241224,170000,1209808700,19250,19250,19250,19250,0
|
|
20241224,165900,1209808700,19250,19250,19250,19250,0
|
|
20241224,165800,1209808700,19250,19250,19250,19250,0
|
|
20241224,165700,1209808700,19250,19250,19250,19250,0
|
|
20241224,165600,1209808700,19250,19250,19250,19250,0
|
|
20241224,165500,1209808700,19250,19250,19250,19250,0
|
|
20241224,165400,1209808700,19250,19250,19250,19250,0
|
|
20241224,165300,1209808700,19250,19250,19250,19250,0
|
|
20241224,165200,1209808700,19250,19250,19250,19250,0
|
|
20241224,165100,1209808700,19250,19250,19250,19250,0
|
|
20241224,165000,1209808700,19250,19250,19250,19250,0
|
|
20241224,164900,1209808700,19250,19250,19250,19250,0
|
|
20241224,164800,1209808700,19250,19250,19250,19250,0
|
|
20241224,164700,1209808700,19250,19250,19250,19250,0
|
|
20241224,164600,1209808700,19250,19250,19250,19250,0
|
|
20241224,164500,1209808700,19250,19250,19250,19250,0
|
|
20241224,164400,1209808700,19250,19250,19250,19250,0
|
|
20241224,164300,1209808700,19250,19250,19250,19250,0
|
|
20241224,164200,1209808700,19250,19250,19250,19250,0
|
|
20241224,164100,1209808700,19250,19250,19250,19250,729
|
|
20241224,164000,1209808700,19250,19250,19250,19250,0
|
|
20241224,163900,1209808700,19250,19250,19250,19250,0
|
|
20241224,163800,1209808700,19250,19250,19250,19250,0
|
|
20241224,163700,1209808700,19250,19250,19250,19250,0
|
|
20241224,163600,1209808700,19250,19250,19250,19250,0
|
|
20241224,163500,1209808700,19250,19250,19250,19250,0
|
|
20241224,163400,1209808700,19250,19250,19250,19250,0
|
|
20241224,163300,1209808700,19250,19250,19250,19250,0
|
|
20241224,163200,1209808700,19250,19250,19250,19250,0
|
|
20241224,163100,1209808700,19250,19250,19250,19250,0
|
|
20241224,163000,1209808700,19250,19250,19250,19250,0
|
|
20241224,162900,1209808700,19250,19250,19250,19250,0
|
|
20241224,162800,1209808700,19250,19250,19250,19250,0
|
|
20241224,162700,1209808700,19250,19250,19250,19250,0
|
|
20241224,162600,1209808700,19250,19250,19250,19250,0
|
|
20241224,162500,1209808700,19250,19250,19250,19250,0
|
|
20241224,162400,1209808700,19250,19250,19250,19250,0
|
|
20241224,162300,1209808700,19250,19250,19250,19250,0
|
|
20241224,162200,1209808700,19250,19250,19250,19250,0
|
|
20241224,162100,1209808700,19250,19250,19250,19250,0
|
|
20241224,162000,1209808700,19250,19250,19250,19250,0
|
|
20241224,161900,1209808700,19250,19250,19250,19250,0
|
|
20241224,161800,1209808700,19250,19250,19250,19250,0
|
|
20241224,161700,1209808700,19250,19250,19250,19250,0
|
|
20241224,161600,1209808700,19250,19250,19250,19250,0
|
|
20241224,161500,1209808700,19250,19250,19250,19250,0
|
|
20241224,161400,1209808700,19250,19250,19250,19250,0
|
|
20241224,161300,1209808700,19250,19250,19250,19250,0
|
|
20241224,161200,1209808700,19250,19250,19250,19250,0
|
|
20241224,161100,1209808700,19250,19250,19250,19250,729
|
|
20241224,161000,1209808700,19250,19250,19250,19250,0
|
|
20241224,160900,1209808700,19250,19250,19250,19250,0
|
|
20241224,160800,1209808700,19250,19250,19250,19250,0
|
|
20241224,160700,1209808700,19250,19250,19250,19250,0
|
|
20241224,160600,1209808700,19250,19250,19250,19250,0
|
|
20241224,160500,1209808700,19250,19250,19250,19250,0
|
|
20241224,160400,1209808700,19250,19250,19250,19250,0
|
|
20241224,160300,1209808700,19250,19250,19250,19250,0
|
|
20241224,160200,1209808700,19250,19250,19250,19250,0
|
|
20241224,160100,1209808700,19250,19250,19250,19250,0
|
|
20241224,160000,1209808700,19250,19250,19250,19250,0
|
|
20241224,155900,1209808700,19250,19250,19250,19250,0
|
|
20241224,155800,1209808700,19250,19250,19250,19250,0
|
|
20241224,155700,1209808700,19250,19250,19250,19250,0
|
|
20241224,155600,1209808700,19250,19250,19250,19250,0
|
|
20241224,155500,1209808700,19250,19250,19250,19250,0
|
|
20241224,155400,1209808700,19250,19250,19250,19250,0
|
|
20241224,155300,1209808700,19250,19250,19250,19250,0
|
|
20241224,155200,1209808700,19250,19250,19250,19250,0
|
|
20241224,155100,1209808700,19250,19250,19250,19250,0
|
|
20241224,155000,1209808700,19250,19250,19250,19250,0
|
|
20241224,154900,1209808700,19250,19250,19250,19250,0
|
|
20241224,154800,1209808700,19250,19250,19250,19250,0
|
|
20241224,154700,1209808700,19250,19250,19250,19250,0
|
|
20241224,154600,1209808700,19250,19250,19250,19250,0
|
|
20241224,154500,1209808700,19250,19250,19250,19250,0
|
|
20241224,154400,1209808700,19250,19250,19250,19250,0
|
|
20241224,154300,1209808700,19250,19250,19250,19250,0
|
|
20241224,154200,1209808700,19250,19250,19250,19250,0
|
|
20241224,154100,1209808700,19250,19250,19250,19250,729
|
|
20241224,154000,1209808700,19250,19250,19250,19250,0
|
|
20241224,153900,1209808700,19250,19250,19250,19250,0
|
|
20241224,153800,1209808700,19250,19250,19250,19250,0
|
|
20241224,153700,1209808700,19250,19250,19250,19250,0
|
|
20241224,153600,1209808700,19250,19250,19250,19250,0
|
|
20241224,153500,1209808700,19250,19250,19250,19250,0
|
|
20241224,153400,1209808700,19250,19250,19250,19250,0
|
|
20241224,153300,1209808700,19250,19250,19250,19250,0
|
|
20241224,153200,1209808700,19250,19250,19250,19250,0
|
|
20241224,153100,1209808700,19250,19250,19250,19250,0
|
|
20241224,153000,1209808700,19250,19250,19250,19250,729
|
|
20241224,152900,1195775450,19170,19170,19170,19170,0
|
|
20241224,152800,1195775450,19170,19170,19170,19170,0
|
|
20241224,152700,1195775450,19170,19170,19170,19170,0
|
|
20241224,152600,1195775450,19170,19170,19170,19170,0
|
|
20241224,152500,1195775450,19170,19170,19170,19170,0
|
|
20241224,152400,1195775450,19170,19170,19170,19170,0
|
|
20241224,152300,1195775450,19170,19170,19170,19170,0
|
|
20241224,152200,1195775450,19170,19170,19170,19170,0
|
|
20241224,152100,1195775450,19170,19170,19170,19170,0
|
|
20241224,152000,1195775450,19170,19170,19170,19170,0
|
|
20241224,151900,1195775450,19170,19180,19260,19170,133
|
|
20241224,151800,1193218790,19190,19230,19230,19190,34
|
|
20241224,151700,1192565530,19240,19180,19240,19180,150
|
|
20241224,151600,1189685870,19180,19220,19250,19180,24
|
|
20241224,151500,1189224680,19260,19260,19260,19260,1
|
|
20241224,151400,1189205420,19260,19170,19260,19160,585
|
|
20241224,151300,1177994060,19170,19170,19170,19160,217
|
|
20241224,151200,1173836310,19150,19170,19170,19150,180
|
|
20241224,151100,1170389090,19150,19150,19150,19150,80
|
|
20241224,151000,1168857090,19170,19170,19170,19170,2
|
|
20241224,150900,1168818750,19170,19170,19170,19170,1
|
|
20241224,150800,1168799580,19170,19170,19170,19170,102
|
|
20241224,150700,1166844240,19170,19170,19170,19170,1
|
|
20241224,150600,1166825070,19170,19170,19170,19170,18
|
|
20241224,150500,1166480010,19180,19180,19180,19180,1
|
|
20241224,150400,1166460830,19150,19180,19180,19150,91
|
|
20241224,150300,1164718150,19190,19190,19190,19190,1
|
|
20241224,150200,1164698960,19190,19190,19190,19190,1
|
|
20241224,150100,1164679770,19180,19150,19180,19150,136
|
|
20241224,150000,1162072360,19150,19160,19190,19150,104
|
|
20241224,145900,1160080690,19190,19190,19190,19190,2
|
|
20241224,145800,1160042310,19190,19190,19190,19190,0
|
|
20241224,145700,1160042310,19190,19190,19190,19190,2
|
|
20241224,145600,1160003930,19170,19170,19170,19140,529
|
|
20241224,145500,1149873580,19170,19200,19200,19170,15
|
|
20241224,145400,1149585730,19210,19210,19210,19210,2
|
|
20241224,145300,1149547310,19210,19210,19210,19210,1
|
|
20241224,145200,1149528100,19210,19210,19210,19210,1
|
|
20241224,145100,1149508890,19210,19200,19210,19200,3
|
|
20241224,145000,1149451280,19210,19210,19210,19210,2
|
|
20241224,144900,1149412860,19210,19210,19210,19210,1
|
|
20241224,144800,1149393650,19200,19200,19200,19200,1
|
|
20241224,144700,1149374450,19200,19200,19200,19200,71
|
|
20241224,144600,1148011250,19200,19240,19240,19200,196
|
|
20241224,144500,1144247970,19240,19240,19240,19240,1
|
|
20241224,144400,1144228730,19240,19240,19240,19240,1
|
|
20241224,144300,1144209490,19200,19200,19200,19200,22
|
|
20241224,144200,1143787090,19140,19240,19240,19140,620
|
|
20241224,144100,1131900920,19240,19240,19240,19240,27
|
|
20241224,144000,1131381440,19230,19230,19240,19230,74
|
|
20241224,143900,1129958410,19240,19210,19240,19210,91
|
|
20241224,143800,1128210270,19240,19240,19240,19240,1
|
|
20241224,143700,1128191030,19240,19240,19240,19240,2
|
|
20241224,143600,1128152550,19210,19250,19250,19210,2
|
|
20241224,143500,1128114090,19250,19250,19250,19250,1
|
|
20241224,143400,1128094840,19260,19260,19260,19260,1
|
|
20241224,143300,1128075580,19260,19260,19260,19220,312
|
|
20241224,143200,1122075730,19240,19240,19240,19240,4
|
|
20241224,143100,1121998770,19230,19230,19230,19230,8
|
|
20241224,143000,1121844930,19230,19200,19230,19200,27
|
|
20241224,142900,1121326500,19200,19190,19200,19190,104
|
|
20241224,142800,1119330730,19200,19200,19200,19200,1
|
|
20241224,142700,1119311530,19200,19210,19230,19200,305
|
|
20241224,142600,1113450440,19200,19150,19200,19150,700
|
|
20241224,142500,1100028950,19140,19130,19140,19130,37
|
|
20241224,142400,1099321110,19110,19130,19130,19110,92
|
|
20241224,142300,1097562950,19130,19130,19130,19130,1
|
|
20241224,142200,1097543820,19130,19130,19130,19130,2
|
|
20241224,142100,1097505560,19120,19130,19130,19120,3
|
|
20241224,142000,1097448190,19130,19130,19130,19130,11
|
|
20241224,141900,1097237760,19130,19130,19130,19130,1
|
|
20241224,141800,1097218630,19130,19120,19130,19120,33
|
|
20241224,141700,1096587660,19120,19120,19120,19120,2
|
|
20241224,141600,1096549420,19120,19120,19120,19120,2
|
|
20241224,141500,1096511180,19120,19120,19120,19120,1
|
|
20241224,141400,1096492060,19130,19130,19130,19130,1
|
|
20241224,141300,1096472930,19130,19130,19130,19130,2
|
|
20241224,141200,1096434670,19110,19120,19120,19110,135
|
|
20241224,141100,1093854790,19110,19120,19120,19110,49
|
|
20241224,141000,1092917930,19140,19140,19140,19140,2
|
|
20241224,140900,1092879650,19120,19120,19120,19120,80
|
|
20241224,140800,1091350050,19140,19140,19140,19140,13
|
|
20241224,140700,1091101230,19140,19110,19140,19110,3
|
|
20241224,140600,1091043870,19140,19140,19140,19140,1
|
|
20241224,140500,1091024730,19140,19140,19140,19140,11
|
|
20241224,140400,1090814190,19150,19150,19150,19150,1
|
|
20241224,140300,1090795040,19150,19130,19150,19130,68
|
|
20241224,140200,1089493840,19130,19130,19130,19130,1
|
|
20241224,140100,1089474710,19130,19130,19130,19130,2
|
|
20241224,140000,1089436450,19130,19130,19130,19110,4
|
|
20241224,135900,1089359970,19130,19130,19130,19130,7
|
|
20241224,135800,1089226060,19130,19140,19140,19130,3
|
|
20241224,135700,1089168660,19140,19140,19140,19140,1
|
|
20241224,135600,1089149520,19140,19110,19140,19110,17
|
|
20241224,135500,1088824590,19140,19140,19140,19140,11
|
|
20241224,135400,1088614050,19140,19140,19140,19140,1
|
|
20241224,135300,1088594910,19140,19140,19140,19140,1
|
|
20241224,135200,1088575770,19140,19140,19140,19110,82
|
|
20241224,135100,1087008690,19140,19140,19140,19140,1
|
|
20241224,135000,1086989550,19140,19140,19140,19140,18
|
|
20241224,134900,1086645030,19150,19150,19150,19150,1
|
|
20241224,134800,1086625880,19140,19140,19140,19140,148
|
|
20241224,134700,1083793160,19120,19140,19140,19120,3
|
|
20241224,134600,1083735780,19140,19140,19140,19140,1
|
|
20241224,134500,1083716640,19120,19140,19140,19120,3
|
|
20241224,134400,1083659260,19140,19140,19140,19140,2
|
|
20241224,134300,1083620980,19150,19140,19150,19140,20
|
|
20241224,134200,1083238160,19140,19150,19150,19140,3
|
|
20241224,134100,1083180730,19130,19150,19150,19130,3
|
|
20241224,134000,1083123320,19150,19150,19150,19150,213
|
|
20241224,133900,1079044370,19180,19180,19180,19160,4
|
|
20241224,133800,1078967690,19180,19180,19180,19180,1
|
|
20241224,133700,1078948510,19180,19180,19180,19180,1
|
|
20241224,133600,1078929330,19180,19180,19180,19180,1
|
|
20241224,133500,1078910150,19170,19160,19170,19160,162
|
|
20241224,133400,1075805820,19160,19150,19160,19150,51
|
|
20241224,133300,1074829060,19120,19120,19120,19120,47
|
|
20241224,133200,1073930420,19120,19150,19150,19120,15
|
|
20241224,133100,1073643560,19150,19150,19150,19150,1
|
|
20241224,133000,1073624410,19100,19160,19160,19100,153
|
|
20241224,132900,1070699250,19160,19160,19160,19160,1
|
|
20241224,132800,1070680090,19160,19100,19160,19100,416
|
|
20241224,132700,1062734310,19100,19090,19100,19090,6
|
|
20241224,132600,1062619760,19090,19100,19100,19090,5
|
|
20241224,132500,1062524290,19100,19100,19100,19090,71
|
|
20241224,132400,1061168200,19160,19100,19160,19100,5
|
|
20241224,132300,1061072640,19160,19160,19160,19160,2
|
|
20241224,132200,1061034320,19160,19120,19160,19120,16
|
|
20241224,132100,1060728360,19100,19100,19100,19100,8
|
|
20241224,132000,1060575560,19170,19170,19170,19170,1
|
|
20241224,131900,1060556390,19170,19100,19180,19100,13
|
|
20241224,131800,1060307940,19100,19090,19100,19090,7
|
|
20241224,131700,1060174260,19140,19090,19190,19080,411
|
|
20241224,131600,1052310210,19090,19090,19090,19090,2
|
|
20241224,131500,1052272030,19090,19090,19090,19090,3
|
|
20241224,131400,1052214760,19090,19080,19090,19080,18
|
|
20241224,131300,1051871310,19070,19080,19080,19070,2
|
|
20241224,131200,1051833160,19080,19080,19080,19080,1
|
|
20241224,131100,1051814080,19080,19080,19080,19080,1
|
|
20241224,131000,1051795000,19080,19120,19120,19080,2
|
|
20241224,130900,1051756800,19130,19130,19130,19130,1
|
|
20241224,130800,1051737670,19140,19150,19150,19140,2
|
|
20241224,130700,1051699380,19150,19100,19150,19100,33
|
|
20241224,130600,1051069030,19170,19170,19170,19170,1
|
|
20241224,130500,1051049860,19170,19120,19170,19120,56
|
|
20241224,130400,1049979040,19180,19180,19180,19180,27
|
|
20241224,130300,1049461180,19170,19170,19170,19170,102
|
|
20241224,130200,1047505840,19130,19110,19170,19110,202
|
|
20241224,130100,1043642020,19110,19110,19110,19110,5
|
|
20241224,130000,1043546470,19110,19090,19110,19090,70
|
|
20241224,125900,1042209490,19090,19090,19090,19090,3
|
|
20241224,125800,1042152220,19090,19090,19090,19090,2
|
|
20241224,125700,1042114040,19080,19080,19090,19080,14
|
|
20241224,125600,1041846910,19090,19090,19090,19090,1
|
|
20241224,125500,1041827820,19120,19070,19120,19070,91
|
|
20241224,125400,1040092400,19130,19130,19130,19130,2
|
|
20241224,125300,1040054140,19130,19130,19130,19130,1
|
|
20241224,125200,1040035010,19130,19120,19130,19070,38
|
|
20241224,125100,1039309300,19120,19070,19120,19070,5
|
|
20241224,125000,1039213900,19120,19120,19120,19120,2
|
|
20241224,124900,1039175660,19110,19110,19110,19110,3
|
|
20241224,124800,1039118330,19110,19110,19110,19110,1
|
|
20241224,124700,1039099220,19110,19110,19110,19110,1
|
|
20241224,124600,1039080110,19110,19120,19120,19060,4
|
|
20241224,124500,1039003760,19060,19120,19120,19060,3
|
|
20241224,124400,1038946460,19120,19120,19120,19120,1
|
|
20241224,124300,1038927340,19120,19070,19120,19070,20
|
|
20241224,124200,1038545840,19070,19070,19070,19070,9
|
|
20241224,124100,1038374210,19060,19070,19070,19060,71
|
|
20241224,124000,1037020940,19060,19070,19070,19060,40
|
|
20241224,123900,1036258160,19070,19120,19120,19070,4
|
|
20241224,123800,1036181780,19120,19120,19120,19120,1
|
|
20241224,123700,1036162660,19120,19120,19120,19120,1
|
|
20241224,123600,1036143540,19120,19120,19120,19120,2
|
|
20241224,123500,1036105300,19120,19070,19120,19070,5
|
|
20241224,123400,1036009900,19120,19070,19120,19070,5
|
|
20241224,123300,1035914500,19120,19120,19120,19070,4
|
|
20241224,123200,1035838120,19080,19130,19130,19080,23
|
|
20241224,123100,1035399220,19130,19130,19130,19130,2
|
|
20241224,123000,1035360960,19090,19050,19090,19050,182
|
|
20241224,122900,1031889060,19040,19070,19070,19040,3
|
|
20241224,122800,1031831910,19070,19070,19070,19070,1
|
|
20241224,122700,1031812840,19070,19070,19070,19070,1
|
|
20241224,122600,1031793770,19070,19070,19070,19070,1
|
|
20241224,122500,1031774700,19070,19080,19080,19020,42
|
|
20241224,122400,1030975450,19080,19080,19080,19080,1
|
|
20241224,122300,1030956370,19080,19080,19080,19080,2
|
|
20241224,122200,1030918210,19080,19030,19080,19030,57
|
|
20241224,122100,1029833430,19000,19000,19020,19000,25
|
|
20241224,122000,1029358210,18990,18990,18990,18990,2
|
|
20241224,121900,1029320230,18990,19000,19020,18990,23
|
|
20241224,121800,1028883320,19000,19020,19020,19000,1325
|
|
20241224,121700,1003705150,19010,19020,19020,19010,65
|
|
20241224,121600,1002469490,19020,19020,19020,19010,116
|
|
20241224,121500,1000263920,19010,19010,19020,19010,137
|
|
20241224,121400,997659540,19020,19010,19020,19010,211
|
|
20241224,121300,993648420,19010,19030,19030,19010,267
|
|
20241224,121200,988572270,19030,19030,19030,19030,1
|
|
20241224,121100,988553240,19020,19030,19030,19020,17
|
|
20241224,121000,988229880,19020,19030,19030,19020,43
|
|
20241224,120900,987411600,19030,19040,19040,19030,46
|
|
20241224,120800,986536200,19030,19050,19050,19030,26
|
|
20241224,120700,986041100,19040,19050,19050,19040,63
|
|
20241224,120600,984841550,19050,19040,19050,19040,5
|
|
20241224,120500,984746340,19040,19040,19040,19040,2
|
|
20241224,120400,984708260,19040,19040,19040,19040,1
|
|
20241224,120300,984689220,19030,19040,19040,19030,3
|
|
20241224,120200,984632120,19040,19040,19040,19040,1
|
|
20241224,120100,984613080,19040,19040,19040,19040,4
|
|
20241224,120000,984536920,19040,19040,19040,19040,1
|
|
20241224,115900,984517880,19030,19020,19030,19020,8
|
|
20241224,115800,984365660,19020,19020,19030,19020,25
|
|
20241224,115700,983890150,19030,19030,19030,19030,3
|
|
20241224,115600,983833060,19030,19040,19040,19030,5
|
|
20241224,115500,983737900,19040,19030,19040,19030,3
|
|
20241224,115400,983680800,19040,19040,19040,19040,1
|
|
20241224,115300,983661760,19040,19040,19040,19030,5
|
|
20241224,115200,983566580,19040,19040,19040,19040,1
|
|
20241224,115100,983547540,19040,19040,19040,19040,1
|
|
20241224,115000,983528500,19040,19040,19040,19040,6
|
|
20241224,114900,983414260,19040,19040,19040,19040,1
|
|
20241224,114800,983395220,19040,19040,19040,19040,1
|
|
20241224,114700,983376180,19050,19070,19070,19040,448
|
|
20241224,114600,974833500,19100,19080,19140,19080,26
|
|
20241224,114500,974336890,19140,19140,19140,19140,2
|
|
20241224,114400,974298610,19140,19070,19140,19070,24
|
|
20241224,114300,973840800,19110,19060,19150,19050,178
|
|
20241224,114200,970446140,19060,19020,19060,19020,795
|
|
20241224,114100,955320440,19020,19010,19020,19010,236
|
|
20241224,114000,950834070,19010,19000,19010,19000,3
|
|
20241224,113900,950777050,19010,19000,19010,19000,252
|
|
20241224,113800,945989040,19020,19020,19020,19020,3
|
|
20241224,113700,945931980,19020,19010,19020,19010,2
|
|
20241224,113600,945893950,19010,19010,19010,19010,1
|
|
20241224,113500,945874940,19010,19020,19020,19010,2
|
|
20241224,113400,945836910,19020,19020,19020,19020,3
|
|
20241224,113300,945779850,19010,19020,19020,19010,3
|
|
20241224,113200,945722810,19020,19030,19030,18980,157
|
|
20241224,113100,942741320,19030,19030,19030,19030,1
|
|
20241224,113000,942722290,19030,19020,19030,18990,41
|
|
20241224,112900,941942550,19020,19020,19020,19020,2
|
|
20241224,112800,941904510,19010,18980,19010,18970,46
|
|
20241224,112700,941030350,18980,18970,18980,18970,17
|
|
20241224,112600,940707740,18970,18970,18970,18970,5
|
|
20241224,112500,940612890,18970,19000,19000,18970,45
|
|
20241224,112400,939758820,19010,19010,19010,19010,2
|
|
20241224,112300,939720800,19000,19000,19000,19000,234
|
|
20241224,112200,935274800,18980,18980,18980,18980,32
|
|
20241224,112100,934667440,19010,19000,19010,19000,18
|
|
20241224,112000,934325430,19010,19010,19010,19010,2
|
|
20241224,111900,934287410,19000,18990,19000,18990,6
|
|
20241224,111800,934173430,18990,18980,18990,18980,323
|
|
20241224,111700,928042860,18980,18980,18980,18980,26
|
|
20241224,111600,927549380,18980,18980,18980,18970,15
|
|
20241224,111500,927264810,18990,18990,18990,18990,1
|
|
20241224,111400,927245820,18960,19000,19000,18960,8
|
|
20241224,111300,927094030,19000,18970,19000,18970,51
|
|
20241224,111200,926126530,18960,18940,18960,18940,108
|
|
20241224,111100,924078940,18930,18930,18930,18930,31
|
|
20241224,111000,923492110,18960,18960,18960,18960,1
|
|
20241224,110900,923473150,18970,18970,18970,18970,1
|
|
20241224,110800,923454180,18970,19000,19000,18970,3
|
|
20241224,110700,923397230,18960,19020,19020,18960,22
|
|
20241224,110600,922980050,18950,19020,19020,18950,12
|
|
20241224,110500,922752510,19020,19020,19020,19020,1
|
|
20241224,110400,922733490,19020,18920,19020,18920,161
|
|
20241224,110300,919686760,18850,18830,18850,18830,4294
|
|
20241224,110200,838789310,18810,18830,18830,18800,1005
|
|
20241224,110100,819865260,18830,18800,18830,18780,2229
|
|
20241224,110000,777946630,18790,18810,18810,18790,68
|
|
20241224,105900,776668200,18800,18860,18860,18800,416
|
|
20241224,105800,768832000,18860,18890,18890,18860,145
|
|
20241224,105700,766094820,18890,18890,18890,18880,478
|
|
20241224,105600,757065550,18910,18910,18910,18890,1850
|
|
20241224,105500,722088990,18920,18920,18920,18910,7
|
|
20241224,105400,721956570,18920,18910,18920,18910,4
|
|
20241224,105300,721880900,18920,18920,18920,18920,12
|
|
20241224,105200,721653860,18920,18920,18920,18910,627
|
|
20241224,105100,709791140,18930,18920,18930,18920,9
|
|
20241224,105000,709620850,18930,18940,18940,18920,347
|
|
20241224,104900,703049100,18940,18970,18970,18940,626
|
|
20241224,104800,691176170,18970,19000,19000,18970,821
|
|
20241224,104700,675585630,19000,18990,19000,18990,336
|
|
20241224,104600,669204570,19000,19010,19010,19000,1315
|
|
20241224,104500,644216750,19010,19030,19040,19010,125
|
|
20241224,104400,641837520,19030,19040,19040,19030,28
|
|
20241224,104300,641304670,19040,19020,19040,19020,62
|
|
20241224,104200,640125410,19040,19050,19050,19040,41
|
|
20241224,104100,639344510,19060,19060,19060,19060,43
|
|
20241224,104000,638524930,19070,19100,19110,19070,166
|
|
20241224,103900,635358520,19100,19080,19100,19080,12
|
|
20241224,103800,635129540,19070,19080,19080,19070,47
|
|
20241224,103700,634232820,19090,19100,19100,19090,204
|
|
20241224,103600,630338450,19120,19120,19120,19120,2
|
|
20241224,103500,630300210,19120,19150,19150,19120,17
|
|
20241224,103400,629975110,19150,19150,19150,19150,10
|
|
20241224,103300,629783610,19060,19060,19160,19060,53
|
|
20241224,103200,628773080,19070,19070,19070,19070,66
|
|
20241224,103100,627514460,19080,19200,19200,19080,111
|
|
20241224,103000,625394240,19100,19120,19120,19100,112
|
|
20241224,102900,623255010,19110,19120,19150,19110,24
|
|
20241224,102800,622795530,19130,19100,19130,19100,317
|
|
20241224,102700,616740740,19090,19070,19090,19060,55
|
|
20241224,102600,615690970,19070,19090,19090,19070,52
|
|
20241224,102500,614699310,19090,19050,19090,19050,3
|
|
20241224,102400,614642120,19090,19040,19090,19040,318
|
|
20241224,102300,608582510,19000,18990,19050,18990,165
|
|
20241224,102200,605446770,18990,18980,18990,18980,93
|
|
20241224,102100,603681510,18990,18990,18990,18970,6
|
|
20241224,102000,603567610,18990,18990,18990,18990,1
|
|
20241224,101900,603548620,18990,18960,18990,18960,12
|
|
20241224,101800,603320880,18960,18960,18960,18960,63
|
|
20241224,101700,602126400,18970,18960,18970,18960,26
|
|
20241224,101600,601633330,18960,18970,18970,18960,3
|
|
20241224,101500,601576440,18970,18960,18970,18950,38
|
|
20241224,101400,600855610,18970,18960,18970,18950,354
|
|
20241224,101300,594147280,18950,18960,18960,18950,446
|
|
20241224,101200,585693880,18960,19010,19010,18960,349
|
|
20241224,101100,579065780,19050,19050,19050,19050,1
|
|
20241224,101000,579046730,19050,19060,19060,19050,3
|
|
20241224,100900,578989570,19080,19080,19080,19080,11
|
|
20241224,100800,578779690,19000,19060,19060,19000,323
|
|
20241224,100700,572641520,19100,19100,19100,19100,1
|
|
20241224,100600,572622420,19030,18990,19030,18990,286
|
|
20241224,100500,567189150,18990,19000,19010,18990,197
|
|
20241224,100400,563446480,19000,19020,19020,19000,1155
|
|
20241224,100300,541484570,19030,19030,19030,19030,7
|
|
20241224,100200,541351360,19020,19030,19030,19020,80
|
|
20241224,100100,539829290,19030,19040,19040,19030,97
|
|
20241224,100000,537983250,19040,19110,19110,19020,278
|
|
20241224,095900,532692740,19120,19030,19120,19020,1960
|
|
20241224,095800,495279990,19020,19060,19060,19020,423
|
|
20241224,095700,487223330,19070,19090,19090,19070,5
|
|
20241224,095600,487127920,19060,19050,19060,19050,43
|
|
20241224,095500,486308580,19100,19120,19120,19050,1488
|
|
20241224,095400,457917370,19130,19110,19160,19110,29
|
|
20241224,095300,457362150,19130,19130,19140,19120,67
|
|
20241224,095200,456080440,19130,19170,19170,19120,153
|
|
20241224,095100,453153510,19150,19160,19160,19130,61
|
|
20241224,095000,451985950,19160,19150,19160,19150,3
|
|
20241224,094900,451928480,19150,19130,19150,19130,132
|
|
20241224,094800,449402950,19140,19140,19140,19140,38
|
|
20241224,094700,448675630,19130,19210,19210,19130,97
|
|
20241224,094600,446819930,19130,19130,19150,19130,32
|
|
20241224,094500,446207490,19180,19220,19220,19180,22
|
|
20241224,094400,445785450,19110,19090,19110,19080,373
|
|
20241224,094300,438663800,19080,19090,19090,19080,435
|
|
20241224,094200,430363740,19100,19100,19100,19100,1
|
|
20241224,094100,430344640,19090,19100,19100,19090,139
|
|
20241224,094000,427690910,19100,19100,19100,19100,33
|
|
20241224,093900,427060610,19100,19100,19100,19100,2
|
|
20241224,093800,427022410,19090,19090,19100,19090,9
|
|
20241224,093700,426850570,19090,19090,19100,19080,295
|
|
20241224,093600,421216730,19100,19090,19100,19090,51
|
|
20241224,093500,420243130,19090,19170,19210,19080,1369
|
|
20241224,093400,394089970,19110,19100,19110,19100,252
|
|
20241224,093300,389274410,19110,19150,19150,19110,151
|
|
20241224,093200,386386880,19220,19100,19220,19100,125
|
|
20241224,093100,383989380,19130,19110,19130,19100,1207
|
|
20241224,093000,360923810,19110,19090,19110,19080,310
|
|
20241224,092900,355005510,19080,19100,19100,19080,65
|
|
20241224,092800,353764690,19100,19120,19130,19100,263
|
|
20241224,092700,348737150,19120,19210,19210,19120,1760
|
|
20241224,092600,315005800,19220,19250,19280,19210,49
|
|
20241224,092500,314063410,19350,19200,19350,19200,51
|
|
20241224,092400,313084060,19200,19220,19220,19160,1151
|
|
20241224,092300,290989150,19250,19340,19420,19250,2650
|
|
20241224,092200,239826960,19390,19310,19430,19310,61
|
|
20241224,092100,238647280,19310,19340,19360,19280,295
|
|
20241224,092000,232947790,19360,19350,19360,19310,547
|
|
20241224,091900,222370860,19350,19460,19460,19350,509
|
|
20241224,091800,212488530,19440,19350,19440,19230,541
|
|
20241224,091700,202012190,19340,19340,19340,19330,141
|
|
20241224,091600,199285630,19230,19250,19260,19230,363
|
|
20241224,091500,192299980,19250,19260,19450,19230,564
|
|
20241224,091400,181439740,19480,19470,19480,19470,301
|
|
20241224,091300,175579260,19480,19480,19480,19480,205
|
|
20241224,091200,171585860,19490,19500,19500,19490,2
|
|
20241224,091100,171546870,19510,19510,19510,19510,1
|
|
20241224,091000,171527360,19510,19370,19510,19200,587
|
|
20241224,090900,160171150,19380,19410,19410,19340,714
|
|
20241224,090800,146336850,19520,19520,19520,19410,366
|
|
20241224,090700,139226670,19540,19600,19640,19540,787
|
|
20241224,090600,123809150,19600,19510,19610,19500,1719
|
|
20241224,090500,90183820,19520,19530,19550,19510,2041
|
|
20241224,090400,50336290,19520,19490,19530,19480,329
|
|
20241224,090300,43921690,19490,19410,19490,19390,627
|
|
20241224,090200,31741810,19480,19450,19480,19450,279
|
|
20241224,090100,26314810,19460,19470,19470,19380,309
|
|
20241224,090000,20305390,19400,19130,19400,19130,1059
|