666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,200300,556182470,8150,8150,8150,8150,1482
|
|
20241230,200200,556182470,8150,8150,8150,8150,0
|
|
20241230,200100,556182470,8150,8150,8150,8150,0
|
|
20241230,200000,556182470,8150,8150,8150,8150,0
|
|
20241230,195900,556182470,8150,8150,8150,8150,0
|
|
20241230,195800,556182470,8150,8150,8150,8150,0
|
|
20241230,195700,556182470,8150,8150,8150,8150,0
|
|
20241230,195600,556182470,8150,8150,8150,8150,0
|
|
20241230,195500,556182470,8150,8150,8150,8150,0
|
|
20241230,195400,556182470,8150,8150,8150,8150,0
|
|
20241230,195300,556182470,8150,8150,8150,8150,0
|
|
20241230,195200,556182470,8150,8150,8150,8150,0
|
|
20241230,195100,556182470,8150,8150,8150,8150,0
|
|
20241230,195000,556182470,8150,8150,8150,8150,0
|
|
20241230,194900,556182470,8150,8150,8150,8150,0
|
|
20241230,194800,556182470,8150,8150,8150,8150,0
|
|
20241230,194700,556182470,8150,8150,8150,8150,0
|
|
20241230,194600,556182470,8150,8150,8150,8150,0
|
|
20241230,194500,556182470,8150,8150,8150,8150,0
|
|
20241230,194400,556182470,8150,8150,8150,8150,0
|
|
20241230,194300,556182470,8150,8150,8150,8150,0
|
|
20241230,194200,556182470,8150,8150,8150,8150,0
|
|
20241230,194100,556182470,8150,8150,8150,8150,0
|
|
20241230,194000,556182470,8150,8150,8150,8150,0
|
|
20241230,193900,556182470,8150,8150,8150,8150,0
|
|
20241230,193800,556182470,8150,8150,8150,8150,0
|
|
20241230,193700,556182470,8150,8150,8150,8150,0
|
|
20241230,193600,556182470,8150,8150,8150,8150,0
|
|
20241230,193500,556182470,8150,8150,8150,8150,0
|
|
20241230,193400,556182470,8150,8150,8150,8150,0
|
|
20241230,193300,556182470,8150,8150,8150,8150,1482
|
|
20241230,193200,556182470,8150,8150,8150,8150,0
|
|
20241230,193100,556182470,8150,8150,8150,8150,0
|
|
20241230,193000,556182470,8150,8150,8150,8150,0
|
|
20241230,192900,556182470,8150,8150,8150,8150,0
|
|
20241230,192800,556182470,8150,8150,8150,8150,0
|
|
20241230,192700,556182470,8150,8150,8150,8150,0
|
|
20241230,192600,556182470,8150,8150,8150,8150,0
|
|
20241230,192500,556182470,8150,8150,8150,8150,0
|
|
20241230,192400,556182470,8150,8150,8150,8150,0
|
|
20241230,192300,556182470,8150,8150,8150,8150,0
|
|
20241230,192200,556182470,8150,8150,8150,8150,0
|
|
20241230,192100,556182470,8150,8150,8150,8150,0
|
|
20241230,192000,556182470,8150,8150,8150,8150,0
|
|
20241230,191900,556182470,8150,8150,8150,8150,0
|
|
20241230,191800,556182470,8150,8150,8150,8150,0
|
|
20241230,191700,556182470,8150,8150,8150,8150,0
|
|
20241230,191600,556182470,8150,8150,8150,8150,0
|
|
20241230,191500,556182470,8150,8150,8150,8150,0
|
|
20241230,191400,556182470,8150,8150,8150,8150,0
|
|
20241230,191300,556182470,8150,8150,8150,8150,0
|
|
20241230,191200,556182470,8150,8150,8150,8150,0
|
|
20241230,191100,556182470,8150,8150,8150,8150,0
|
|
20241230,191000,556182470,8150,8150,8150,8150,0
|
|
20241230,190900,556182470,8150,8150,8150,8150,0
|
|
20241230,190800,556182470,8150,8150,8150,8150,0
|
|
20241230,190700,556182470,8150,8150,8150,8150,0
|
|
20241230,190600,556182470,8150,8150,8150,8150,0
|
|
20241230,190500,556182470,8150,8150,8150,8150,0
|
|
20241230,190400,556182470,8150,8150,8150,8150,0
|
|
20241230,190300,556182470,8150,8150,8150,8150,1482
|
|
20241230,190200,556182470,8150,8150,8150,8150,0
|
|
20241230,190100,556182470,8150,8150,8150,8150,0
|
|
20241230,190000,556182470,8150,8150,8150,8150,0
|
|
20241230,185900,556182470,8150,8150,8150,8150,0
|
|
20241230,185800,556182470,8150,8150,8150,8150,0
|
|
20241230,185700,556182470,8150,8150,8150,8150,0
|
|
20241230,185600,556182470,8150,8150,8150,8150,0
|
|
20241230,185500,556182470,8150,8150,8150,8150,0
|
|
20241230,185400,556182470,8150,8150,8150,8150,0
|
|
20241230,185300,556182470,8150,8150,8150,8150,0
|
|
20241230,185200,556182470,8150,8150,8150,8150,0
|
|
20241230,185100,556182470,8150,8150,8150,8150,0
|
|
20241230,185000,556182470,8150,8150,8150,8150,0
|
|
20241230,184900,556182470,8150,8150,8150,8150,0
|
|
20241230,184800,556182470,8150,8150,8150,8150,0
|
|
20241230,184700,556182470,8150,8150,8150,8150,0
|
|
20241230,184600,556182470,8150,8150,8150,8150,0
|
|
20241230,184500,556182470,8150,8150,8150,8150,0
|
|
20241230,184400,556182470,8150,8150,8150,8150,0
|
|
20241230,184300,556182470,8150,8150,8150,8150,0
|
|
20241230,184200,556182470,8150,8150,8150,8150,0
|
|
20241230,184100,556182470,8150,8150,8150,8150,0
|
|
20241230,184000,556182470,8150,8150,8150,8150,0
|
|
20241230,183900,556182470,8150,8150,8150,8150,0
|
|
20241230,183800,556182470,8150,8150,8150,8150,0
|
|
20241230,183700,556182470,8150,8150,8150,8150,0
|
|
20241230,183600,556182470,8150,8150,8150,8150,0
|
|
20241230,183500,556182470,8150,8150,8150,8150,0
|
|
20241230,183400,556182470,8150,8150,8150,8150,0
|
|
20241230,183300,556182470,8150,8150,8150,8150,1482
|
|
20241230,183200,556182470,8150,8150,8150,8150,0
|
|
20241230,183100,556182470,8150,8150,8150,8150,0
|
|
20241230,183000,556182470,8150,8150,8150,8150,0
|
|
20241230,182900,556182470,8150,8150,8150,8150,0
|
|
20241230,182800,556182470,8150,8150,8150,8150,0
|
|
20241230,182700,556182470,8150,8150,8150,8150,0
|
|
20241230,182600,556182470,8150,8150,8150,8150,0
|
|
20241230,182500,556182470,8150,8150,8150,8150,0
|
|
20241230,182400,556182470,8150,8150,8150,8150,0
|
|
20241230,182300,556182470,8150,8150,8150,8150,0
|
|
20241230,182200,556182470,8150,8150,8150,8150,0
|
|
20241230,182100,556182470,8150,8150,8150,8150,0
|
|
20241230,182000,556182470,8150,8150,8150,8150,0
|
|
20241230,181900,556182470,8150,8150,8150,8150,0
|
|
20241230,181800,556182470,8150,8150,8150,8150,0
|
|
20241230,181700,556182470,8150,8150,8150,8150,0
|
|
20241230,181600,556182470,8150,8150,8150,8150,0
|
|
20241230,181500,556182470,8150,8150,8150,8150,0
|
|
20241230,181400,556182470,8150,8150,8150,8150,0
|
|
20241230,181300,556182470,8150,8150,8150,8150,0
|
|
20241230,181200,556182470,8150,8150,8150,8150,0
|
|
20241230,181100,556182470,8150,8150,8150,8150,0
|
|
20241230,181000,556182470,8150,8150,8150,8150,0
|
|
20241230,180900,556182470,8150,8150,8150,8150,0
|
|
20241230,180800,556182470,8150,8150,8150,8150,0
|
|
20241230,180700,556182470,8150,8150,8150,8150,0
|
|
20241230,180600,556182470,8150,8150,8150,8150,0
|
|
20241230,180500,556182470,8150,8150,8150,8150,0
|
|
20241230,180400,556182470,8150,8150,8150,8150,0
|
|
20241230,180300,556182470,8150,8150,8150,8150,1482
|
|
20241230,180200,556182470,8150,8150,8150,8150,0
|
|
20241230,180100,556182470,8150,8150,8150,8150,0
|
|
20241230,180000,556182470,8150,8150,8150,8150,0
|
|
20241230,175900,556182470,8150,8150,8150,8150,0
|
|
20241230,175800,556182470,8150,8150,8150,8150,0
|
|
20241230,175700,556182470,8150,8150,8150,8150,0
|
|
20241230,175600,556182470,8150,8150,8150,8150,0
|
|
20241230,175500,556182470,8150,8150,8150,8150,0
|
|
20241230,175400,556182470,8150,8150,8150,8150,0
|
|
20241230,175300,556182470,8150,8150,8150,8150,0
|
|
20241230,175200,556182470,8150,8150,8150,8150,0
|
|
20241230,175100,556182470,8150,8150,8150,8150,0
|
|
20241230,175000,556182470,8150,8150,8150,8150,0
|
|
20241230,174900,556182470,8150,8150,8150,8150,0
|
|
20241230,174800,556182470,8150,8150,8150,8150,0
|
|
20241230,174700,556182470,8150,8150,8150,8150,0
|
|
20241230,174600,556182470,8150,8150,8150,8150,0
|
|
20241230,174500,556182470,8150,8150,8150,8150,0
|
|
20241230,174400,556182470,8150,8150,8150,8150,0
|
|
20241230,174300,556182470,8150,8150,8150,8150,0
|
|
20241230,174200,556182470,8150,8150,8150,8150,0
|
|
20241230,174100,556182470,8150,8150,8150,8150,0
|
|
20241230,174000,556182470,8150,8150,8150,8150,0
|
|
20241230,173900,556182470,8150,8150,8150,8150,0
|
|
20241230,173800,556182470,8150,8150,8150,8150,0
|
|
20241230,173700,556182470,8150,8150,8150,8150,0
|
|
20241230,173600,556182470,8150,8150,8150,8150,0
|
|
20241230,173500,556182470,8150,8150,8150,8150,0
|
|
20241230,173400,556182470,8150,8150,8150,8150,0
|
|
20241230,173300,556182470,8150,8150,8150,8150,1482
|
|
20241230,173200,556182470,8150,8150,8150,8150,0
|
|
20241230,173100,556182470,8150,8150,8150,8150,0
|
|
20241230,173000,556182470,8150,8150,8150,8150,0
|
|
20241230,172900,556182470,8150,8150,8150,8150,0
|
|
20241230,172800,556182470,8150,8150,8150,8150,0
|
|
20241230,172700,556182470,8150,8150,8150,8150,0
|
|
20241230,172600,556182470,8150,8150,8150,8150,0
|
|
20241230,172500,556182470,8150,8150,8150,8150,0
|
|
20241230,172400,556182470,8150,8150,8150,8150,0
|
|
20241230,172300,556182470,8150,8150,8150,8150,0
|
|
20241230,172200,556182470,8150,8150,8150,8150,0
|
|
20241230,172100,556182470,8150,8150,8150,8150,0
|
|
20241230,172000,556182470,8150,8150,8150,8150,0
|
|
20241230,171900,556182470,8150,8150,8150,8150,0
|
|
20241230,171800,556182470,8150,8150,8150,8150,0
|
|
20241230,171700,556182470,8150,8150,8150,8150,0
|
|
20241230,171600,556182470,8150,8150,8150,8150,0
|
|
20241230,171500,556182470,8150,8150,8150,8150,0
|
|
20241230,171400,556182470,8150,8150,8150,8150,0
|
|
20241230,171300,556182470,8150,8150,8150,8150,0
|
|
20241230,171200,556182470,8150,8150,8150,8150,0
|
|
20241230,171100,556182470,8150,8150,8150,8150,0
|
|
20241230,171000,556182470,8150,8150,8150,8150,0
|
|
20241230,170900,556182470,8150,8150,8150,8150,0
|
|
20241230,170800,556182470,8150,8150,8150,8150,0
|
|
20241230,170700,556182470,8150,8150,8150,8150,0
|
|
20241230,170600,556182470,8150,8150,8150,8150,0
|
|
20241230,170500,556182470,8150,8150,8150,8150,0
|
|
20241230,170400,556182470,8150,8150,8150,8150,0
|
|
20241230,170300,556182470,8150,8150,8150,8150,1482
|
|
20241230,170200,556182470,8150,8150,8150,8150,0
|
|
20241230,170100,556182470,8150,8150,8150,8150,0
|
|
20241230,170000,556182470,8150,8150,8150,8150,0
|
|
20241230,165900,556182470,8150,8150,8150,8150,0
|
|
20241230,165800,556182470,8150,8150,8150,8150,0
|
|
20241230,165700,556182470,8150,8150,8150,8150,0
|
|
20241230,165600,556182470,8150,8150,8150,8150,0
|
|
20241230,165500,556182470,8150,8150,8150,8150,0
|
|
20241230,165400,556182470,8150,8150,8150,8150,0
|
|
20241230,165300,556182470,8150,8150,8150,8150,0
|
|
20241230,165200,556182470,8150,8150,8150,8150,0
|
|
20241230,165100,556182470,8150,8150,8150,8150,0
|
|
20241230,165000,556182470,8150,8150,8150,8150,0
|
|
20241230,164900,556182470,8150,8150,8150,8150,0
|
|
20241230,164800,556182470,8150,8150,8150,8150,0
|
|
20241230,164700,556182470,8150,8150,8150,8150,0
|
|
20241230,164600,556182470,8150,8150,8150,8150,0
|
|
20241230,164500,556182470,8150,8150,8150,8150,0
|
|
20241230,164400,556182470,8150,8150,8150,8150,0
|
|
20241230,164300,556182470,8150,8150,8150,8150,0
|
|
20241230,164200,556182470,8150,8150,8150,8150,0
|
|
20241230,164100,556182470,8150,8150,8150,8150,0
|
|
20241230,164000,556182470,8150,8150,8150,8150,0
|
|
20241230,163900,556182470,8150,8150,8150,8150,0
|
|
20241230,163800,556182470,8150,8150,8150,8150,0
|
|
20241230,163700,556182470,8150,8150,8150,8150,0
|
|
20241230,163600,556182470,8150,8150,8150,8150,0
|
|
20241230,163500,556182470,8150,8150,8150,8150,0
|
|
20241230,163400,556182470,8150,8150,8150,8150,0
|
|
20241230,163300,556182470,8150,8150,8150,8150,1482
|
|
20241230,163200,556182470,8150,8150,8150,8150,0
|
|
20241230,163100,556182470,8150,8150,8150,8150,0
|
|
20241230,163000,556182470,8150,8150,8150,8150,0
|
|
20241230,162900,556182470,8150,8150,8150,8150,0
|
|
20241230,162800,556182470,8150,8150,8150,8150,0
|
|
20241230,162700,556182470,8150,8150,8150,8150,0
|
|
20241230,162600,556182470,8150,8150,8150,8150,0
|
|
20241230,162500,556182470,8150,8150,8150,8150,0
|
|
20241230,162400,556182470,8150,8150,8150,8150,0
|
|
20241230,162300,556182470,8150,8150,8150,8150,0
|
|
20241230,162200,556182470,8150,8150,8150,8150,0
|
|
20241230,162100,556182470,8150,8150,8150,8150,0
|
|
20241230,162000,556182470,8150,8150,8150,8150,0
|
|
20241230,161900,556182470,8150,8150,8150,8150,0
|
|
20241230,161800,556182470,8150,8150,8150,8150,0
|
|
20241230,161700,556182470,8150,8150,8150,8150,0
|
|
20241230,161600,556182470,8150,8150,8150,8150,0
|
|
20241230,161500,556182470,8150,8150,8150,8150,0
|
|
20241230,161400,556182470,8150,8150,8150,8150,0
|
|
20241230,161300,556182470,8150,8150,8150,8150,0
|
|
20241230,161200,556182470,8150,8150,8150,8150,0
|
|
20241230,161100,556182470,8150,8150,8150,8150,0
|
|
20241230,161000,556182470,8150,8150,8150,8150,0
|
|
20241230,160900,556182470,8150,8150,8150,8150,0
|
|
20241230,160800,556182470,8150,8150,8150,8150,0
|
|
20241230,160700,556182470,8150,8150,8150,8150,0
|
|
20241230,160600,556182470,8150,8150,8150,8150,0
|
|
20241230,160500,556182470,8150,8150,8150,8150,0
|
|
20241230,160400,556182470,8150,8150,8150,8150,0
|
|
20241230,160300,556182470,8150,8150,8150,8150,1482
|
|
20241230,160200,556182470,8150,8150,8150,8150,0
|
|
20241230,160100,556182470,8150,8150,8150,8150,0
|
|
20241230,160000,556182470,8150,8150,8150,8150,0
|
|
20241230,155900,556182470,8150,8150,8150,8150,0
|
|
20241230,155800,556182470,8150,8150,8150,8150,0
|
|
20241230,155700,556182470,8150,8150,8150,8150,0
|
|
20241230,155600,556182470,8150,8150,8150,8150,0
|
|
20241230,155500,556182470,8150,8150,8150,8150,0
|
|
20241230,155400,556182470,8150,8150,8150,8150,0
|
|
20241230,155300,556182470,8150,8150,8150,8150,0
|
|
20241230,155200,556182470,8150,8150,8150,8150,0
|
|
20241230,155100,556182470,8150,8150,8150,8150,0
|
|
20241230,155000,556182470,8150,8150,8150,8150,0
|
|
20241230,154900,556182470,8150,8150,8150,8150,0
|
|
20241230,154800,556182470,8150,8150,8150,8150,0
|
|
20241230,154700,556182470,8150,8150,8150,8150,0
|
|
20241230,154600,556182470,8150,8150,8150,8150,0
|
|
20241230,154500,556182470,8150,8150,8150,8150,0
|
|
20241230,154400,556182470,8150,8150,8150,8150,0
|
|
20241230,154300,556182470,8150,8150,8150,8150,0
|
|
20241230,154200,556182470,8150,8150,8150,8150,0
|
|
20241230,154100,556182470,8150,8150,8150,8150,0
|
|
20241230,154000,556182470,8150,8150,8150,8150,0
|
|
20241230,153900,556182470,8150,8150,8150,8150,0
|
|
20241230,153800,556182470,8150,8150,8150,8150,0
|
|
20241230,153700,556182470,8150,8150,8150,8150,0
|
|
20241230,153600,556182470,8150,8150,8150,8150,0
|
|
20241230,153500,556182470,8150,8150,8150,8150,0
|
|
20241230,153400,556182470,8150,8150,8150,8150,0
|
|
20241230,153300,556182470,8150,8150,8150,8150,1482
|
|
20241230,153200,556182470,8150,8150,8150,8150,0
|
|
20241230,153100,556182470,8150,8150,8150,8150,0
|
|
20241230,153000,556182470,8150,8150,8150,8150,1482
|
|
20241230,152900,544104170,8190,8190,8190,8190,0
|
|
20241230,152800,544104170,8190,8190,8190,8190,0
|
|
20241230,152700,544104170,8190,8190,8190,8190,0
|
|
20241230,152600,544104170,8190,8190,8190,8190,0
|
|
20241230,152500,544104170,8190,8190,8190,8190,0
|
|
20241230,152400,544104170,8190,8190,8190,8190,0
|
|
20241230,152300,544104170,8190,8190,8190,8190,0
|
|
20241230,152200,544104170,8190,8190,8190,8190,0
|
|
20241230,152100,544104170,8190,8190,8190,8190,0
|
|
20241230,152000,544104170,8190,8190,8190,8190,0
|
|
20241230,151900,544104170,8190,8190,8190,8150,1121
|
|
20241230,151800,534946990,8190,8170,8190,8170,3
|
|
20241230,151700,534922460,8190,8200,8200,8190,21
|
|
20241230,151600,534750460,8170,8170,8170,8150,461
|
|
20241230,151500,530987310,8160,8160,8160,8160,29
|
|
20241230,151400,530750670,8170,8170,8170,8170,12
|
|
20241230,151300,530652630,8170,8170,8170,8170,38
|
|
20241230,151200,530342170,8170,8170,8170,8170,0
|
|
20241230,151100,530342170,8170,8170,8170,8170,0
|
|
20241230,151000,530342170,8170,8170,8170,8170,0
|
|
20241230,150900,530342170,8170,8160,8170,8160,473
|
|
20241230,150800,526478760,8160,8160,8160,8160,0
|
|
20241230,150700,526478760,8160,8160,8160,8160,0
|
|
20241230,150600,526478760,8160,8160,8160,8160,3
|
|
20241230,150500,526454280,8160,8170,8170,8160,329
|
|
20241230,150400,523766370,8180,8180,8180,8180,9
|
|
20241230,150300,523692750,8180,8180,8180,8180,0
|
|
20241230,150200,523692750,8180,8180,8180,8180,0
|
|
20241230,150100,523692750,8180,8180,8180,8180,0
|
|
20241230,150000,523692750,8180,8180,8180,8180,0
|
|
20241230,145900,523692750,8180,8200,8200,8180,74
|
|
20241230,145800,523087410,8180,8180,8180,8180,113
|
|
20241230,145700,522163070,8160,8160,8160,8160,0
|
|
20241230,145600,522163070,8160,8160,8160,8160,58
|
|
20241230,145500,521689790,8200,8200,8200,8200,0
|
|
20241230,145400,521689790,8200,8200,8200,8200,5
|
|
20241230,145300,521648790,8200,8200,8200,8200,1
|
|
20241230,145200,521640590,8200,8200,8200,8200,0
|
|
20241230,145100,521640590,8200,8200,8200,8200,0
|
|
20241230,145000,521640590,8200,8200,8200,8200,0
|
|
20241230,144900,521640590,8200,8200,8200,8200,0
|
|
20241230,144800,521640590,8200,8200,8200,8200,100
|
|
20241230,144700,520820590,8200,8200,8200,8200,0
|
|
20241230,144600,520820590,8200,8200,8200,8200,0
|
|
20241230,144500,520820590,8200,8170,8200,8150,203
|
|
20241230,144400,519161600,8190,8170,8190,8160,509
|
|
20241230,144300,515007610,8190,8190,8190,8190,1022
|
|
20241230,144200,506637430,8200,8200,8200,8200,13
|
|
20241230,144100,506530830,8200,8200,8200,8200,100
|
|
20241230,144000,505710830,8200,8200,8200,8200,20
|
|
20241230,143900,505546830,8210,8210,8210,8210,0
|
|
20241230,143800,505546830,8210,8210,8210,8210,61
|
|
20241230,143700,505046020,8200,8220,8220,8200,80
|
|
20241230,143600,504389820,8200,8200,8200,8200,448
|
|
20241230,143500,500716220,8190,8180,8190,8180,594
|
|
20241230,143400,495856250,8180,8180,8180,8180,0
|
|
20241230,143300,495856250,8180,8180,8180,8180,22
|
|
20241230,143200,495676290,8180,8180,8180,8180,611
|
|
20241230,143100,490678310,8180,8180,8180,8180,12
|
|
20241230,143000,490580150,8170,8170,8170,8170,2
|
|
20241230,142900,490563810,8170,8140,8170,8140,6
|
|
20241230,142800,490514820,8150,8150,8150,8150,50
|
|
20241230,142700,490107320,8160,8160,8160,8160,0
|
|
20241230,142600,490107320,8160,8150,8160,8150,189
|
|
20241230,142500,488566960,8170,8170,8170,8170,0
|
|
20241230,142400,488566960,8170,8170,8170,8170,524
|
|
20241230,142300,484285880,8140,8140,8140,8140,0
|
|
20241230,142200,484285880,8140,8140,8140,8140,0
|
|
20241230,142100,484285880,8140,8140,8140,8140,1201
|
|
20241230,142000,474509740,8160,8160,8160,8160,0
|
|
20241230,141900,474509740,8160,8160,8160,8160,0
|
|
20241230,141800,474509740,8160,8160,8160,8160,0
|
|
20241230,141700,474509740,8160,8160,8160,8160,375
|
|
20241230,141600,471449740,8160,8160,8160,8160,0
|
|
20241230,141500,471449740,8160,8160,8160,8160,41
|
|
20241230,141400,471115180,8160,8160,8160,8160,10
|
|
20241230,141300,471033580,8170,8170,8170,8170,0
|
|
20241230,141200,471033580,8170,8170,8170,8170,0
|
|
20241230,141100,471033580,8170,8170,8170,8170,0
|
|
20241230,141000,471033580,8170,8170,8170,8170,0
|
|
20241230,140900,471033580,8170,8170,8170,8170,0
|
|
20241230,140800,471033580,8170,8170,8170,8170,0
|
|
20241230,140700,471033580,8170,8170,8170,8170,0
|
|
20241230,140600,471033580,8170,8170,8170,8170,0
|
|
20241230,140500,471033580,8170,8170,8170,8170,0
|
|
20241230,140400,471033580,8170,8170,8170,8170,0
|
|
20241230,140300,471033580,8170,8150,8170,8150,100
|
|
20241230,140200,470217620,8150,8150,8150,8150,0
|
|
20241230,140100,470217620,8150,8150,8150,8150,0
|
|
20241230,140000,470217620,8150,8150,8150,8150,100
|
|
20241230,135900,469402620,8140,8140,8140,8140,76
|
|
20241230,135800,468783980,8140,8140,8140,8140,0
|
|
20241230,135700,468783980,8140,8140,8140,8140,18
|
|
20241230,135600,468637460,8140,8140,8140,8140,0
|
|
20241230,135500,468637460,8140,8140,8140,8140,2
|
|
20241230,135400,468621180,8140,8140,8140,8140,21
|
|
20241230,135300,468450240,8150,8150,8150,8150,0
|
|
20241230,135200,468450240,8150,8150,8150,8150,50
|
|
20241230,135100,468042740,8150,8150,8150,8150,1
|
|
20241230,135000,468034590,8150,8150,8150,8150,0
|
|
20241230,134900,468034590,8150,8150,8150,8150,0
|
|
20241230,134800,468034590,8150,8140,8150,8140,70
|
|
20241230,134700,467464250,8130,8120,8130,8120,58
|
|
20241230,134600,466993210,8120,8120,8120,8120,0
|
|
20241230,134500,466993210,8120,8120,8120,8120,0
|
|
20241230,134400,466993210,8120,8120,8120,8120,490
|
|
20241230,134300,463014410,8120,8120,8120,8120,0
|
|
20241230,134200,463014410,8120,8120,8120,8120,8
|
|
20241230,134100,462949450,8130,8130,8130,8130,6
|
|
20241230,134000,462900670,8130,8130,8130,8130,0
|
|
20241230,133900,462900670,8130,8140,8140,8130,7
|
|
20241230,133800,462843750,8140,8140,8140,8140,0
|
|
20241230,133700,462843750,8140,8130,8140,8130,5
|
|
20241230,133600,462803060,8140,8120,8140,8110,37
|
|
20241230,133500,462502750,8110,8110,8110,8110,0
|
|
20241230,133400,462502750,8110,8110,8110,8110,0
|
|
20241230,133300,462502750,8110,8110,8110,8110,0
|
|
20241230,133200,462502750,8110,8110,8110,8110,50
|
|
20241230,133100,462097250,8150,8150,8150,8150,0
|
|
20241230,133000,462097250,8150,8150,8150,8150,0
|
|
20241230,132900,462097250,8150,8150,8150,8150,0
|
|
20241230,132800,462097250,8150,8150,8150,8150,0
|
|
20241230,132700,462097250,8150,8150,8150,8150,0
|
|
20241230,132600,462097250,8150,8150,8150,8150,0
|
|
20241230,132500,462097250,8150,8150,8150,8150,1
|
|
20241230,132400,462089100,8110,8110,8110,8110,29
|
|
20241230,132300,461853910,8100,8100,8100,8100,0
|
|
20241230,132200,461853910,8100,8100,8100,8100,0
|
|
20241230,132100,461853910,8100,8100,8100,8100,0
|
|
20241230,132000,461853910,8100,8100,8100,8100,0
|
|
20241230,131900,461853910,8100,8100,8100,8100,0
|
|
20241230,131800,461853910,8100,8100,8100,8100,58
|
|
20241230,131700,461384110,8080,8080,8080,8080,5548
|
|
20241230,131600,416556270,8070,8080,8080,8070,936
|
|
20241230,131500,408996320,8080,8080,8080,8080,0
|
|
20241230,131400,408996320,8080,8080,8080,8080,1
|
|
20241230,131300,408988240,8090,8090,8090,8090,27
|
|
20241230,131200,408769810,8090,8070,8090,8070,869
|
|
20241230,131100,401752020,8050,8050,8050,8040,62
|
|
20241230,131000,401253400,8040,8070,8070,8040,767
|
|
20241230,130900,395074060,8080,8070,8080,8070,18
|
|
20241230,130800,394928630,8070,8070,8070,8070,0
|
|
20241230,130700,394928630,8070,8070,8070,8070,0
|
|
20241230,130600,394928630,8070,8070,8070,8070,0
|
|
20241230,130500,394928630,8070,8070,8070,8070,231
|
|
20241230,130400,393064460,8080,8080,8080,8080,10
|
|
20241230,130300,392983660,8080,8080,8080,8080,10
|
|
20241230,130200,392902860,8070,8070,8070,8070,22
|
|
20241230,130100,392725320,8090,8090,8090,8090,0
|
|
20241230,130000,392725320,8090,8090,8090,8090,0
|
|
20241230,125900,392725320,8090,8090,8090,8090,0
|
|
20241230,125800,392725320,8090,8090,8090,8090,0
|
|
20241230,125700,392725320,8090,8070,8090,8070,27
|
|
20241230,125600,392507390,8090,8090,8090,8090,0
|
|
20241230,125500,392507390,8090,8090,8090,8090,1
|
|
20241230,125400,392499300,8090,8090,8090,8090,0
|
|
20241230,125300,392499300,8090,8090,8090,8090,51
|
|
20241230,125200,392086710,8090,8090,8090,8090,0
|
|
20241230,125100,392086710,8090,8090,8090,8090,0
|
|
20241230,125000,392086710,8090,8090,8090,8090,0
|
|
20241230,124900,392086710,8090,8090,8090,8090,0
|
|
20241230,124800,392086710,8090,8090,8090,8090,62
|
|
20241230,124700,391585130,8090,8090,8090,8090,0
|
|
20241230,124600,391585130,8090,8090,8090,8090,2
|
|
20241230,124500,391568950,8070,8070,8070,8070,0
|
|
20241230,124400,391568950,8070,8070,8070,8070,0
|
|
20241230,124300,391568950,8070,8070,8070,8070,0
|
|
20241230,124200,391568950,8070,8070,8070,8070,0
|
|
20241230,124100,391568950,8070,8070,8070,8070,1
|
|
20241230,124000,391560880,8070,8070,8070,8070,0
|
|
20241230,123900,391560880,8070,8070,8070,8070,1
|
|
20241230,123800,391552810,8070,8070,8070,8060,188
|
|
20241230,123700,390035890,8060,8060,8060,8060,60
|
|
20241230,123600,389552290,8060,8060,8060,8060,258
|
|
20241230,123500,387472810,8070,8080,8080,8070,9567
|
|
20241230,123400,310172550,8090,8090,8090,8090,0
|
|
20241230,123300,310172550,8090,8090,8090,8090,0
|
|
20241230,123200,310172550,8090,8080,8090,8080,6
|
|
20241230,123100,310124040,8090,8090,8090,8090,50
|
|
20241230,123000,309719540,8100,8100,8100,8100,0
|
|
20241230,122900,309719540,8100,8100,8100,8100,0
|
|
20241230,122800,309719540,8100,8100,8100,8100,20
|
|
20241230,122700,309557540,8100,8100,8100,8100,0
|
|
20241230,122600,309557540,8100,8100,8100,8100,0
|
|
20241230,122500,309557540,8100,8100,8100,8100,10
|
|
20241230,122400,309476540,8090,8090,8090,8090,62
|
|
20241230,122300,308974960,8090,8090,8090,8090,22
|
|
20241230,122200,308796980,8090,8090,8090,8090,39
|
|
20241230,122100,308481470,8090,8090,8090,8090,10
|
|
20241230,122000,308400570,8100,8100,8100,8100,0
|
|
20241230,121900,308400570,8100,8100,8100,8100,0
|
|
20241230,121800,308400570,8100,8100,8100,8100,1
|
|
20241230,121700,308392470,8100,8100,8100,8100,0
|
|
20241230,121600,308392470,8100,8100,8100,8100,0
|
|
20241230,121500,308392470,8100,8100,8100,8100,1
|
|
20241230,121400,308384370,8090,8090,8090,8090,0
|
|
20241230,121300,308384370,8090,8090,8090,8080,1689
|
|
20241230,121200,294733440,8100,8090,8100,8090,8
|
|
20241230,121100,294668690,8100,8110,8110,8100,289
|
|
20241230,121000,292327770,8100,8110,8110,8100,52
|
|
20241230,120900,291906070,8130,8130,8130,8130,0
|
|
20241230,120800,291906070,8130,8130,8130,8130,0
|
|
20241230,120700,291906070,8130,8130,8130,8130,10
|
|
20241230,120600,291824770,8090,8090,8090,8090,0
|
|
20241230,120500,291824770,8090,8090,8090,8090,0
|
|
20241230,120400,291824770,8090,8090,8090,8090,351
|
|
20241230,120300,288985180,8090,8110,8110,8090,2639
|
|
20241230,120200,267608920,8120,8120,8120,8120,100
|
|
20241230,120100,266796920,8130,8130,8130,8130,0
|
|
20241230,120000,266796920,8130,8130,8130,8130,0
|
|
20241230,115900,266796920,8130,8130,8130,8130,0
|
|
20241230,115800,266796920,8130,8130,8130,8130,2
|
|
20241230,115700,266780660,8110,8120,8120,8110,4
|
|
20241230,115600,266748200,8110,8120,8120,8110,4
|
|
20241230,115500,266715740,8120,8120,8120,8120,100
|
|
20241230,115400,265903740,8120,8120,8120,8120,191
|
|
20241230,115300,264352820,8130,8130,8130,8130,0
|
|
20241230,115200,264352820,8130,8130,8130,8130,254
|
|
20241230,115100,262287800,8140,8140,8140,8140,206
|
|
20241230,115000,260610960,8140,8140,8140,8140,2
|
|
20241230,114900,260594680,8150,8150,8150,8150,0
|
|
20241230,114800,260594680,8150,8150,8150,8150,0
|
|
20241230,114700,260594680,8150,8150,8150,8150,0
|
|
20241230,114600,260594680,8150,8150,8150,8150,0
|
|
20241230,114500,260594680,8150,8140,8150,8140,91
|
|
20241230,114400,259853930,8130,8130,8130,8130,0
|
|
20241230,114300,259853930,8130,8130,8130,8130,2
|
|
20241230,114200,259837670,8130,8130,8130,8130,0
|
|
20241230,114100,259837670,8130,8130,8130,8130,0
|
|
20241230,114000,259837670,8130,8130,8130,8130,0
|
|
20241230,113900,259837670,8130,8130,8130,8130,23
|
|
20241230,113800,259650680,8130,8140,8140,8120,806
|
|
20241230,113700,253105190,8140,8140,8140,8140,0
|
|
20241230,113600,253105190,8140,8140,8140,8140,0
|
|
20241230,113500,253105190,8140,8140,8140,8140,87
|
|
20241230,113400,252397010,8140,8140,8140,8140,0
|
|
20241230,113300,252397010,8140,8140,8140,8140,34
|
|
20241230,113200,252120250,8140,8140,8140,8140,0
|
|
20241230,113100,252120250,8140,8140,8140,8140,0
|
|
20241230,113000,252120250,8140,8140,8140,8140,47
|
|
20241230,112900,251737670,8140,8140,8140,8140,0
|
|
20241230,112800,251737670,8140,8140,8140,8140,10
|
|
20241230,112700,251656270,8140,8140,8140,8140,1
|
|
20241230,112600,251648130,8140,8140,8140,8140,0
|
|
20241230,112500,251648130,8140,8140,8140,8140,53
|
|
20241230,112400,251216710,8130,8130,8130,8130,192
|
|
20241230,112300,249655750,8130,8140,8140,8130,440
|
|
20241230,112200,246078270,8140,8150,8150,8140,1284
|
|
20241230,112100,235625570,8150,8150,8150,8150,55
|
|
20241230,112000,235177320,8150,8150,8150,8150,0
|
|
20241230,111900,235177320,8150,8150,8150,8150,300
|
|
20241230,111800,232732320,8160,8160,8160,8160,0
|
|
20241230,111700,232732320,8160,8170,8170,8160,351
|
|
20241230,111600,229867660,8180,8180,8180,8180,0
|
|
20241230,111500,229867660,8180,8180,8180,8180,21
|
|
20241230,111400,229695880,8180,8180,8180,8180,12
|
|
20241230,111300,229597720,8180,8180,8180,8150,541
|
|
20241230,111200,225182430,8170,8170,8170,8170,0
|
|
20241230,111100,225182430,8170,8170,8170,8170,0
|
|
20241230,111000,225182430,8170,8170,8170,8170,0
|
|
20241230,110900,225182430,8170,8170,8170,8170,0
|
|
20241230,110800,225182430,8170,8170,8170,8170,0
|
|
20241230,110700,225182430,8170,8170,8170,8170,0
|
|
20241230,110600,225182430,8170,8170,8170,8170,1
|
|
20241230,110500,225174260,8170,8170,8170,8170,0
|
|
20241230,110400,225174260,8170,8170,8170,8170,0
|
|
20241230,110300,225174260,8170,8170,8170,8170,0
|
|
20241230,110200,225174260,8170,8170,8170,8170,0
|
|
20241230,110100,225174260,8170,8170,8170,8170,0
|
|
20241230,110000,225174260,8170,8170,8170,8170,113
|
|
20241230,105900,224251050,8220,8220,8220,8220,0
|
|
20241230,105800,224251050,8220,8220,8220,8220,10
|
|
20241230,105700,224168850,8220,8220,8220,8220,0
|
|
20241230,105600,224168850,8220,8220,8220,8220,1
|
|
20241230,105500,224160630,8230,8230,8230,8180,1952
|
|
20241230,105400,208193170,8190,8190,8190,8190,111
|
|
20241230,105300,207284080,8210,8210,8210,8210,1000
|
|
20241230,105200,199074080,8210,8210,8210,8210,0
|
|
20241230,105100,199074080,8210,8210,8210,8210,11
|
|
20241230,105000,198983770,8210,8210,8210,8210,0
|
|
20241230,104900,198983770,8210,8200,8210,8180,237
|
|
20241230,104800,197041660,8170,8170,8170,8170,0
|
|
20241230,104700,197041660,8170,8170,8170,8170,0
|
|
20241230,104600,197041660,8170,8170,8170,8170,0
|
|
20241230,104500,197041660,8170,8170,8170,8170,0
|
|
20241230,104400,197041660,8170,8170,8170,8170,337
|
|
20241230,104300,194288370,8170,8160,8170,8160,154
|
|
20241230,104200,193031650,8160,8160,8160,8160,0
|
|
20241230,104100,193031650,8160,8160,8160,8160,0
|
|
20241230,104000,193031650,8160,8160,8160,8160,0
|
|
20241230,103900,193031650,8160,8160,8160,8160,0
|
|
20241230,103800,193031650,8160,8160,8160,8160,0
|
|
20241230,103700,193031650,8160,8160,8160,8160,0
|
|
20241230,103600,193031650,8160,8160,8160,8160,74
|
|
20241230,103500,192427810,8160,8160,8160,8160,0
|
|
20241230,103400,192427810,8160,8160,8160,8160,200
|
|
20241230,103300,190795810,8130,8130,8130,8130,11
|
|
20241230,103200,190706380,8130,8130,8130,8130,7
|
|
20241230,103100,190649470,8130,8160,8160,8130,41
|
|
20241230,103000,190316100,8140,8140,8140,8140,0
|
|
20241230,102900,190316100,8140,8140,8140,8140,1
|
|
20241230,102800,190307960,8140,8160,8160,8140,667
|
|
20241230,102700,184878560,8150,8150,8150,8150,1
|
|
20241230,102600,184870410,8150,8150,8150,8150,1
|
|
20241230,102500,184862260,8140,8140,8140,8140,83
|
|
20241230,102400,184186640,8140,8140,8140,8140,10
|
|
20241230,102300,184105240,8140,8140,8140,8140,7
|
|
20241230,102200,184048260,8110,8110,8110,8110,6
|
|
20241230,102100,183999600,8100,8100,8100,8100,0
|
|
20241230,102000,183999600,8100,8100,8100,8100,0
|
|
20241230,101900,183999600,8100,8100,8100,8100,2
|
|
20241230,101800,183983400,8100,8110,8110,8100,579
|
|
20241230,101700,179288660,8120,8120,8120,8120,30
|
|
20241230,101600,179045060,8110,8120,8120,8110,88
|
|
20241230,101500,178330530,8120,8130,8130,8120,422
|
|
20241230,101400,174902530,8130,8130,8130,8130,0
|
|
20241230,101300,174902530,8130,8130,8130,8130,0
|
|
20241230,101200,174902530,8130,8140,8140,8130,566
|
|
20241230,101100,170297950,8140,8150,8150,8140,229
|
|
20241230,101000,168432620,8170,8150,8170,8150,42
|
|
20241230,100900,168089720,8160,8160,8160,8160,0
|
|
20241230,100800,168089720,8160,8170,8170,8160,133
|
|
20241230,100700,167004430,8150,8150,8150,8150,1
|
|
20241230,100600,166996280,8150,8150,8150,8150,0
|
|
20241230,100500,166996280,8150,8150,8150,8150,0
|
|
20241230,100400,166996280,8150,8170,8170,8150,500
|
|
20241230,100300,162919920,8150,8150,8150,8150,0
|
|
20241230,100200,162919920,8150,8160,8160,8150,214
|
|
20241230,100100,161173820,8180,8180,8180,8180,6
|
|
20241230,100000,161124740,8180,8160,8180,8160,332
|
|
20241230,095900,158410860,8170,8170,8170,8170,155
|
|
20241230,095800,157144510,8170,8170,8170,8170,42
|
|
20241230,095700,156801370,8180,8180,8180,8180,0
|
|
20241230,095600,156801370,8180,8170,8180,8170,240
|
|
20241230,095500,154840170,8170,8170,8170,8170,0
|
|
20241230,095400,154840170,8170,8180,8180,8170,35
|
|
20241230,095300,154554110,8190,8190,8190,8190,52
|
|
20241230,095200,154128230,8170,8170,8170,8170,333
|
|
20241230,095100,151407620,8160,8160,8160,8160,32
|
|
20241230,095000,151146500,8190,8190,8190,8190,1
|
|
20241230,094900,151138310,8180,8180,8180,8180,8
|
|
20241230,094800,151072870,8190,8180,8190,8180,4
|
|
20241230,094700,151040140,8180,8160,8180,8160,2
|
|
20241230,094600,151023800,8150,8140,8150,8140,626
|
|
20241230,094500,145928140,8140,8140,8140,8140,132
|
|
20241230,094400,144853660,8100,8100,8100,8100,0
|
|
20241230,094300,144853660,8100,8100,8100,8100,0
|
|
20241230,094200,144853660,8100,8100,8100,8100,0
|
|
20241230,094100,144853660,8100,8110,8110,8100,401
|
|
20241230,094000,141601560,8120,8130,8130,8110,418
|
|
20241230,093900,138206400,8140,8140,8140,8140,200
|
|
20241230,093800,136578400,8140,8140,8140,8140,10
|
|
20241230,093700,136497000,8120,8120,8140,8120,114
|
|
20241230,093600,135571260,8140,8140,8140,8140,41
|
|
20241230,093500,135237520,8110,8110,8110,8110,0
|
|
20241230,093400,135237520,8110,8110,8110,8110,0
|
|
20241230,093300,135237520,8110,8110,8110,8110,179
|
|
20241230,093200,133785830,8120,8150,8150,8120,1617
|
|
20241230,093100,120650150,8150,8150,8150,8150,1
|
|
20241230,093000,120642000,8170,8170,8170,8170,31
|
|
20241230,092900,120388730,8160,8150,8160,8150,68
|
|
20241230,092800,119834350,8150,8160,8160,8150,51
|
|
20241230,092700,119418510,8160,8160,8160,8160,0
|
|
20241230,092600,119418510,8160,8170,8170,8160,608
|
|
20241230,092500,114453170,8190,8190,8190,8180,378
|
|
20241230,092400,111357860,8240,8230,8240,8230,74
|
|
20241230,092300,110748620,8230,8230,8230,8230,1
|
|
20241230,092200,110740390,8180,8250,8250,8180,1112
|
|
20241230,092100,101608330,8250,8250,8250,8250,0
|
|
20241230,092000,101608330,8250,8250,8250,8250,1
|
|
20241230,091900,101600080,8210,8210,8210,8210,640
|
|
20241230,091800,96345680,8210,8200,8210,8200,75
|
|
20241230,091700,95730030,8200,8200,8200,8190,146
|
|
20241230,091600,94532990,8200,8220,8220,8200,16
|
|
20241230,091500,94401670,8220,8210,8220,8210,734
|
|
20241230,091400,88369590,8170,8220,8220,8170,1445
|
|
20241230,091300,76540790,8260,8240,8260,8220,54
|
|
20241230,091200,76096430,8190,8200,8230,8190,4893
|
|
20241230,091100,35975270,8170,8170,8170,8170,202
|
|
20241230,091000,34324930,8200,8170,8200,8150,142
|
|
20241230,090900,33165020,8190,8190,8190,8190,2
|
|
20241230,090800,33148640,8200,8200,8200,8200,0
|
|
20241230,090700,33148640,8200,8190,8200,8190,215
|
|
20241230,090600,31386640,8200,8200,8200,8200,1297
|
|
20241230,090500,20751240,8200,8200,8200,8180,181
|
|
20241230,090400,19267680,8210,8200,8210,8200,201
|
|
20241230,090300,17618470,8200,8080,8200,8060,1168
|
|
20241230,090200,8115090,8080,8080,8080,8070,362
|
|
20241230,090100,5191140,8080,8100,8110,8080,139
|
|
20241230,090000,4066350,8120,8120,8120,8100,501
|