686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,202300,186433250,10430,10430,10430,10430,653
|
|
20241230,202200,186433250,10430,10430,10430,10430,0
|
|
20241230,202100,186433250,10430,10430,10430,10430,0
|
|
20241230,202000,186433250,10430,10430,10430,10430,0
|
|
20241230,201900,186433250,10430,10430,10430,10430,0
|
|
20241230,201800,186433250,10430,10430,10430,10430,0
|
|
20241230,201700,186433250,10430,10430,10430,10430,0
|
|
20241230,201600,186433250,10430,10430,10430,10430,0
|
|
20241230,201500,186433250,10430,10430,10430,10430,0
|
|
20241230,201400,186433250,10430,10430,10430,10430,0
|
|
20241230,201300,186433250,10430,10430,10430,10430,0
|
|
20241230,201200,186433250,10430,10430,10430,10430,0
|
|
20241230,201100,186433250,10430,10430,10430,10430,0
|
|
20241230,201000,186433250,10430,10430,10430,10430,0
|
|
20241230,200900,186433250,10430,10430,10430,10430,0
|
|
20241230,200800,186433250,10430,10430,10430,10430,0
|
|
20241230,200700,186433250,10430,10430,10430,10430,0
|
|
20241230,200600,186433250,10430,10430,10430,10430,0
|
|
20241230,200500,186433250,10430,10430,10430,10430,0
|
|
20241230,200400,186433250,10430,10430,10430,10430,0
|
|
20241230,200300,186433250,10430,10430,10430,10430,0
|
|
20241230,200200,186433250,10430,10430,10430,10430,0
|
|
20241230,200100,186433250,10430,10430,10430,10430,0
|
|
20241230,200000,186433250,10430,10430,10430,10430,0
|
|
20241230,195900,186433250,10430,10430,10430,10430,0
|
|
20241230,195800,186433250,10430,10430,10430,10430,0
|
|
20241230,195700,186433250,10430,10430,10430,10430,0
|
|
20241230,195600,186433250,10430,10430,10430,10430,0
|
|
20241230,195500,186433250,10430,10430,10430,10430,0
|
|
20241230,195400,186433250,10430,10430,10430,10430,0
|
|
20241230,195300,186433250,10430,10430,10430,10430,653
|
|
20241230,195200,186433250,10430,10430,10430,10430,0
|
|
20241230,195100,186433250,10430,10430,10430,10430,0
|
|
20241230,195000,186433250,10430,10430,10430,10430,0
|
|
20241230,194900,186433250,10430,10430,10430,10430,0
|
|
20241230,194800,186433250,10430,10430,10430,10430,0
|
|
20241230,194700,186433250,10430,10430,10430,10430,0
|
|
20241230,194600,186433250,10430,10430,10430,10430,0
|
|
20241230,194500,186433250,10430,10430,10430,10430,0
|
|
20241230,194400,186433250,10430,10430,10430,10430,0
|
|
20241230,194300,186433250,10430,10430,10430,10430,0
|
|
20241230,194200,186433250,10430,10430,10430,10430,0
|
|
20241230,194100,186433250,10430,10430,10430,10430,0
|
|
20241230,194000,186433250,10430,10430,10430,10430,0
|
|
20241230,193900,186433250,10430,10430,10430,10430,0
|
|
20241230,193800,186433250,10430,10430,10430,10430,0
|
|
20241230,193700,186433250,10430,10430,10430,10430,0
|
|
20241230,193600,186433250,10430,10430,10430,10430,0
|
|
20241230,193500,186433250,10430,10430,10430,10430,0
|
|
20241230,193400,186433250,10430,10430,10430,10430,0
|
|
20241230,193300,186433250,10430,10430,10430,10430,0
|
|
20241230,193200,186433250,10430,10430,10430,10430,0
|
|
20241230,193100,186433250,10430,10430,10430,10430,0
|
|
20241230,193000,186433250,10430,10430,10430,10430,0
|
|
20241230,192900,186433250,10430,10430,10430,10430,0
|
|
20241230,192800,186433250,10430,10430,10430,10430,0
|
|
20241230,192700,186433250,10430,10430,10430,10430,0
|
|
20241230,192600,186433250,10430,10430,10430,10430,0
|
|
20241230,192500,186433250,10430,10430,10430,10430,0
|
|
20241230,192400,186433250,10430,10430,10430,10430,0
|
|
20241230,192300,186433250,10430,10430,10430,10430,653
|
|
20241230,192200,186433250,10430,10430,10430,10430,0
|
|
20241230,192100,186433250,10430,10430,10430,10430,0
|
|
20241230,192000,186433250,10430,10430,10430,10430,0
|
|
20241230,191900,186433250,10430,10430,10430,10430,0
|
|
20241230,191800,186433250,10430,10430,10430,10430,0
|
|
20241230,191700,186433250,10430,10430,10430,10430,0
|
|
20241230,191600,186433250,10430,10430,10430,10430,0
|
|
20241230,191500,186433250,10430,10430,10430,10430,0
|
|
20241230,191400,186433250,10430,10430,10430,10430,0
|
|
20241230,191300,186433250,10430,10430,10430,10430,0
|
|
20241230,191200,186433250,10430,10430,10430,10430,0
|
|
20241230,191100,186433250,10430,10430,10430,10430,0
|
|
20241230,191000,186433250,10430,10430,10430,10430,0
|
|
20241230,190900,186433250,10430,10430,10430,10430,0
|
|
20241230,190800,186433250,10430,10430,10430,10430,0
|
|
20241230,190700,186433250,10430,10430,10430,10430,0
|
|
20241230,190600,186433250,10430,10430,10430,10430,0
|
|
20241230,190500,186433250,10430,10430,10430,10430,0
|
|
20241230,190400,186433250,10430,10430,10430,10430,0
|
|
20241230,190300,186433250,10430,10430,10430,10430,0
|
|
20241230,190200,186433250,10430,10430,10430,10430,0
|
|
20241230,190100,186433250,10430,10430,10430,10430,0
|
|
20241230,190000,186433250,10430,10430,10430,10430,0
|
|
20241230,185900,186433250,10430,10430,10430,10430,0
|
|
20241230,185800,186433250,10430,10430,10430,10430,0
|
|
20241230,185700,186433250,10430,10430,10430,10430,0
|
|
20241230,185600,186433250,10430,10430,10430,10430,0
|
|
20241230,185500,186433250,10430,10430,10430,10430,0
|
|
20241230,185400,186433250,10430,10430,10430,10430,0
|
|
20241230,185300,186433250,10430,10430,10430,10430,653
|
|
20241230,185200,186433250,10430,10430,10430,10430,0
|
|
20241230,185100,186433250,10430,10430,10430,10430,0
|
|
20241230,185000,186433250,10430,10430,10430,10430,0
|
|
20241230,184900,186433250,10430,10430,10430,10430,0
|
|
20241230,184800,186433250,10430,10430,10430,10430,0
|
|
20241230,184700,186433250,10430,10430,10430,10430,0
|
|
20241230,184600,186433250,10430,10430,10430,10430,0
|
|
20241230,184500,186433250,10430,10430,10430,10430,0
|
|
20241230,184400,186433250,10430,10430,10430,10430,0
|
|
20241230,184300,186433250,10430,10430,10430,10430,0
|
|
20241230,184200,186433250,10430,10430,10430,10430,0
|
|
20241230,184100,186433250,10430,10430,10430,10430,0
|
|
20241230,184000,186433250,10430,10430,10430,10430,0
|
|
20241230,183900,186433250,10430,10430,10430,10430,0
|
|
20241230,183800,186433250,10430,10430,10430,10430,0
|
|
20241230,183700,186433250,10430,10430,10430,10430,0
|
|
20241230,183600,186433250,10430,10430,10430,10430,0
|
|
20241230,183500,186433250,10430,10430,10430,10430,0
|
|
20241230,183400,186433250,10430,10430,10430,10430,0
|
|
20241230,183300,186433250,10430,10430,10430,10430,0
|
|
20241230,183200,186433250,10430,10430,10430,10430,0
|
|
20241230,183100,186433250,10430,10430,10430,10430,0
|
|
20241230,183000,186433250,10430,10430,10430,10430,0
|
|
20241230,182900,186433250,10430,10430,10430,10430,0
|
|
20241230,182800,186433250,10430,10430,10430,10430,0
|
|
20241230,182700,186433250,10430,10430,10430,10430,0
|
|
20241230,182600,186433250,10430,10430,10430,10430,0
|
|
20241230,182500,186433250,10430,10430,10430,10430,0
|
|
20241230,182400,186433250,10430,10430,10430,10430,0
|
|
20241230,182300,186433250,10430,10430,10430,10430,653
|
|
20241230,182200,186433250,10430,10430,10430,10430,0
|
|
20241230,182100,186433250,10430,10430,10430,10430,0
|
|
20241230,182000,186433250,10430,10430,10430,10430,0
|
|
20241230,181900,186433250,10430,10430,10430,10430,0
|
|
20241230,181800,186433250,10430,10430,10430,10430,0
|
|
20241230,181700,186433250,10430,10430,10430,10430,0
|
|
20241230,181600,186433250,10430,10430,10430,10430,0
|
|
20241230,181500,186433250,10430,10430,10430,10430,0
|
|
20241230,181400,186433250,10430,10430,10430,10430,0
|
|
20241230,181300,186433250,10430,10430,10430,10430,0
|
|
20241230,181200,186433250,10430,10430,10430,10430,0
|
|
20241230,181100,186433250,10430,10430,10430,10430,0
|
|
20241230,181000,186433250,10430,10430,10430,10430,0
|
|
20241230,180900,186433250,10430,10430,10430,10430,0
|
|
20241230,180800,186433250,10430,10430,10430,10430,0
|
|
20241230,180700,186433250,10430,10430,10430,10430,0
|
|
20241230,180600,186433250,10430,10430,10430,10430,0
|
|
20241230,180500,186433250,10430,10430,10430,10430,0
|
|
20241230,180400,186433250,10430,10430,10430,10430,0
|
|
20241230,180300,186433250,10430,10430,10430,10430,0
|
|
20241230,180200,186433250,10430,10430,10430,10430,0
|
|
20241230,180100,186433250,10430,10430,10430,10430,0
|
|
20241230,180000,186433250,10430,10430,10430,10430,0
|
|
20241230,175900,186433250,10430,10430,10430,10430,0
|
|
20241230,175800,186433250,10430,10430,10430,10430,0
|
|
20241230,175700,186433250,10430,10430,10430,10430,0
|
|
20241230,175600,186433250,10430,10430,10430,10430,0
|
|
20241230,175500,186433250,10430,10430,10430,10430,0
|
|
20241230,175400,186433250,10430,10430,10430,10430,0
|
|
20241230,175300,186433250,10430,10430,10430,10430,653
|
|
20241230,175200,186433250,10430,10430,10430,10430,0
|
|
20241230,175100,186433250,10430,10430,10430,10430,0
|
|
20241230,175000,186433250,10430,10430,10430,10430,0
|
|
20241230,174900,186433250,10430,10430,10430,10430,0
|
|
20241230,174800,186433250,10430,10430,10430,10430,0
|
|
20241230,174700,186433250,10430,10430,10430,10430,0
|
|
20241230,174600,186433250,10430,10430,10430,10430,0
|
|
20241230,174500,186433250,10430,10430,10430,10430,0
|
|
20241230,174400,186433250,10430,10430,10430,10430,0
|
|
20241230,174300,186433250,10430,10430,10430,10430,0
|
|
20241230,174200,186433250,10430,10430,10430,10430,0
|
|
20241230,174100,186433250,10430,10430,10430,10430,0
|
|
20241230,174000,186433250,10430,10430,10430,10430,0
|
|
20241230,173900,186433250,10430,10430,10430,10430,0
|
|
20241230,173800,186433250,10430,10430,10430,10430,0
|
|
20241230,173700,186433250,10430,10430,10430,10430,0
|
|
20241230,173600,186433250,10430,10430,10430,10430,0
|
|
20241230,173500,186433250,10430,10430,10430,10430,0
|
|
20241230,173400,186433250,10430,10430,10430,10430,0
|
|
20241230,173300,186433250,10430,10430,10430,10430,0
|
|
20241230,173200,186433250,10430,10430,10430,10430,0
|
|
20241230,173100,186433250,10430,10430,10430,10430,0
|
|
20241230,173000,186433250,10430,10430,10430,10430,0
|
|
20241230,172900,186433250,10430,10430,10430,10430,0
|
|
20241230,172800,186433250,10430,10430,10430,10430,0
|
|
20241230,172700,186433250,10430,10430,10430,10430,0
|
|
20241230,172600,186433250,10430,10430,10430,10430,0
|
|
20241230,172500,186433250,10430,10430,10430,10430,0
|
|
20241230,172400,186433250,10430,10430,10430,10430,0
|
|
20241230,172300,186433250,10430,10430,10430,10430,653
|
|
20241230,172200,186433250,10430,10430,10430,10430,0
|
|
20241230,172100,186433250,10430,10430,10430,10430,0
|
|
20241230,172000,186433250,10430,10430,10430,10430,0
|
|
20241230,171900,186433250,10430,10430,10430,10430,0
|
|
20241230,171800,186433250,10430,10430,10430,10430,0
|
|
20241230,171700,186433250,10430,10430,10430,10430,0
|
|
20241230,171600,186433250,10430,10430,10430,10430,0
|
|
20241230,171500,186433250,10430,10430,10430,10430,0
|
|
20241230,171400,186433250,10430,10430,10430,10430,0
|
|
20241230,171300,186433250,10430,10430,10430,10430,0
|
|
20241230,171200,186433250,10430,10430,10430,10430,0
|
|
20241230,171100,186433250,10430,10430,10430,10430,0
|
|
20241230,171000,186433250,10430,10430,10430,10430,0
|
|
20241230,170900,186433250,10430,10430,10430,10430,0
|
|
20241230,170800,186433250,10430,10430,10430,10430,0
|
|
20241230,170700,186433250,10430,10430,10430,10430,0
|
|
20241230,170600,186433250,10430,10430,10430,10430,0
|
|
20241230,170500,186433250,10430,10430,10430,10430,0
|
|
20241230,170400,186433250,10430,10430,10430,10430,0
|
|
20241230,170300,186433250,10430,10430,10430,10430,0
|
|
20241230,170200,186433250,10430,10430,10430,10430,0
|
|
20241230,170100,186433250,10430,10430,10430,10430,0
|
|
20241230,170000,186433250,10430,10430,10430,10430,0
|
|
20241230,165900,186433250,10430,10430,10430,10430,0
|
|
20241230,165800,186433250,10430,10430,10430,10430,0
|
|
20241230,165700,186433250,10430,10430,10430,10430,0
|
|
20241230,165600,186433250,10430,10430,10430,10430,0
|
|
20241230,165500,186433250,10430,10430,10430,10430,0
|
|
20241230,165400,186433250,10430,10430,10430,10430,0
|
|
20241230,165300,186433250,10430,10430,10430,10430,653
|
|
20241230,165200,186433250,10430,10430,10430,10430,0
|
|
20241230,165100,186433250,10430,10430,10430,10430,0
|
|
20241230,165000,186433250,10430,10430,10430,10430,0
|
|
20241230,164900,186433250,10430,10430,10430,10430,0
|
|
20241230,164800,186433250,10430,10430,10430,10430,0
|
|
20241230,164700,186433250,10430,10430,10430,10430,0
|
|
20241230,164600,186433250,10430,10430,10430,10430,0
|
|
20241230,164500,186433250,10430,10430,10430,10430,0
|
|
20241230,164400,186433250,10430,10430,10430,10430,0
|
|
20241230,164300,186433250,10430,10430,10430,10430,0
|
|
20241230,164200,186433250,10430,10430,10430,10430,0
|
|
20241230,164100,186433250,10430,10430,10430,10430,0
|
|
20241230,164000,186433250,10430,10430,10430,10430,0
|
|
20241230,163900,186433250,10430,10430,10430,10430,0
|
|
20241230,163800,186433250,10430,10430,10430,10430,0
|
|
20241230,163700,186433250,10430,10430,10430,10430,0
|
|
20241230,163600,186433250,10430,10430,10430,10430,0
|
|
20241230,163500,186433250,10430,10430,10430,10430,0
|
|
20241230,163400,186433250,10430,10430,10430,10430,0
|
|
20241230,163300,186433250,10430,10430,10430,10430,0
|
|
20241230,163200,186433250,10430,10430,10430,10430,0
|
|
20241230,163100,186433250,10430,10430,10430,10430,0
|
|
20241230,163000,186433250,10430,10430,10430,10430,0
|
|
20241230,162900,186433250,10430,10430,10430,10430,0
|
|
20241230,162800,186433250,10430,10430,10430,10430,0
|
|
20241230,162700,186433250,10430,10430,10430,10430,0
|
|
20241230,162600,186433250,10430,10430,10430,10430,0
|
|
20241230,162500,186433250,10430,10430,10430,10430,0
|
|
20241230,162400,186433250,10430,10430,10430,10430,0
|
|
20241230,162300,186433250,10430,10430,10430,10430,653
|
|
20241230,162200,186433250,10430,10430,10430,10430,0
|
|
20241230,162100,186433250,10430,10430,10430,10430,0
|
|
20241230,162000,186433250,10430,10430,10430,10430,0
|
|
20241230,161900,186433250,10430,10430,10430,10430,0
|
|
20241230,161800,186433250,10430,10430,10430,10430,0
|
|
20241230,161700,186433250,10430,10430,10430,10430,0
|
|
20241230,161600,186433250,10430,10430,10430,10430,0
|
|
20241230,161500,186433250,10430,10430,10430,10430,0
|
|
20241230,161400,186433250,10430,10430,10430,10430,0
|
|
20241230,161300,186433250,10430,10430,10430,10430,0
|
|
20241230,161200,186433250,10430,10430,10430,10430,0
|
|
20241230,161100,186433250,10430,10430,10430,10430,0
|
|
20241230,161000,186433250,10430,10430,10430,10430,0
|
|
20241230,160900,186433250,10430,10430,10430,10430,0
|
|
20241230,160800,186433250,10430,10430,10430,10430,0
|
|
20241230,160700,186433250,10430,10430,10430,10430,0
|
|
20241230,160600,186433250,10430,10430,10430,10430,0
|
|
20241230,160500,186433250,10430,10430,10430,10430,0
|
|
20241230,160400,186433250,10430,10430,10430,10430,0
|
|
20241230,160300,186433250,10430,10430,10430,10430,0
|
|
20241230,160200,186433250,10430,10430,10430,10430,0
|
|
20241230,160100,186433250,10430,10430,10430,10430,0
|
|
20241230,160000,186433250,10430,10430,10430,10430,0
|
|
20241230,155900,186433250,10430,10430,10430,10430,0
|
|
20241230,155800,186433250,10430,10430,10430,10430,0
|
|
20241230,155700,186433250,10430,10430,10430,10430,0
|
|
20241230,155600,186433250,10430,10430,10430,10430,0
|
|
20241230,155500,186433250,10430,10430,10430,10430,0
|
|
20241230,155400,186433250,10430,10430,10430,10430,0
|
|
20241230,155300,186433250,10430,10430,10430,10430,653
|
|
20241230,155200,186433250,10430,10430,10430,10430,0
|
|
20241230,155100,186433250,10430,10430,10430,10430,0
|
|
20241230,155000,186433250,10430,10430,10430,10430,0
|
|
20241230,154900,186433250,10430,10430,10430,10430,0
|
|
20241230,154800,186433250,10430,10430,10430,10430,0
|
|
20241230,154700,186433250,10430,10430,10430,10430,0
|
|
20241230,154600,186433250,10430,10430,10430,10430,0
|
|
20241230,154500,186433250,10430,10430,10430,10430,0
|
|
20241230,154400,186433250,10430,10430,10430,10430,0
|
|
20241230,154300,186433250,10430,10430,10430,10430,0
|
|
20241230,154200,186433250,10430,10430,10430,10430,0
|
|
20241230,154100,186433250,10430,10430,10430,10430,0
|
|
20241230,154000,186433250,10430,10430,10430,10430,0
|
|
20241230,153900,186433250,10430,10430,10430,10430,0
|
|
20241230,153800,186433250,10430,10430,10430,10430,0
|
|
20241230,153700,186433250,10430,10430,10430,10430,0
|
|
20241230,153600,186433250,10430,10430,10430,10430,0
|
|
20241230,153500,186433250,10430,10430,10430,10430,0
|
|
20241230,153400,186433250,10430,10430,10430,10430,0
|
|
20241230,153300,186433250,10430,10430,10430,10430,0
|
|
20241230,153200,186433250,10430,10430,10430,10430,0
|
|
20241230,153100,186433250,10430,10430,10430,10430,0
|
|
20241230,153000,186433250,10430,10430,10430,10430,653
|
|
20241230,152900,179622460,10310,10310,10310,10310,0
|
|
20241230,152800,179622460,10310,10310,10310,10310,0
|
|
20241230,152700,179622460,10310,10310,10310,10310,0
|
|
20241230,152600,179622460,10310,10310,10310,10310,0
|
|
20241230,152500,179622460,10310,10310,10310,10310,0
|
|
20241230,152400,179622460,10310,10310,10310,10310,0
|
|
20241230,152300,179622460,10310,10310,10310,10310,0
|
|
20241230,152200,179622460,10310,10310,10310,10310,0
|
|
20241230,152100,179622460,10310,10310,10310,10310,0
|
|
20241230,152000,179622460,10310,10310,10310,10310,0
|
|
20241230,151900,179622460,10310,10270,10310,10270,249
|
|
20241230,151800,177058070,10240,10240,10240,10240,66
|
|
20241230,151700,176382230,10240,10240,10240,10240,10
|
|
20241230,151600,176279830,10240,10220,10240,10220,621
|
|
20241230,151500,169922330,10170,10170,10170,10170,0
|
|
20241230,151400,169922330,10170,10170,10170,10170,0
|
|
20241230,151300,169922330,10170,10170,10170,10170,31
|
|
20241230,151200,169607060,10170,10170,10170,10170,0
|
|
20241230,151100,169607060,10170,10170,10170,10170,0
|
|
20241230,151000,169607060,10170,10160,10170,10160,41
|
|
20241230,150900,169190100,10170,10170,10170,10170,2
|
|
20241230,150800,169169760,10160,10160,10160,10160,0
|
|
20241230,150700,169169760,10160,10160,10160,10160,0
|
|
20241230,150600,169169760,10160,10160,10160,10160,10
|
|
20241230,150500,169068160,10170,10170,10170,10170,0
|
|
20241230,150400,169068160,10170,10170,10170,10170,0
|
|
20241230,150300,169068160,10170,10170,10170,10170,0
|
|
20241230,150200,169068160,10170,10170,10170,10170,4
|
|
20241230,150100,169027480,10110,10170,10170,10110,40
|
|
20241230,150000,168623020,10100,10100,10100,10100,0
|
|
20241230,145900,168623020,10100,10100,10100,10100,0
|
|
20241230,145800,168623020,10100,10100,10100,10100,0
|
|
20241230,145700,168623020,10100,10100,10100,10100,0
|
|
20241230,145600,168623020,10100,10100,10100,10100,0
|
|
20241230,145500,168623020,10100,10100,10100,10100,0
|
|
20241230,145400,168623020,10100,10100,10100,10100,0
|
|
20241230,145300,168623020,10100,10130,10130,10100,453
|
|
20241230,145200,164039990,10130,10130,10130,10130,0
|
|
20241230,145100,164039990,10130,10130,10130,10130,0
|
|
20241230,145000,164039990,10130,10120,10130,10120,230
|
|
20241230,144900,161710960,10120,10120,10120,10120,3
|
|
20241230,144800,161680600,10130,10130,10130,10130,49
|
|
20241230,144700,161184230,10130,10160,10160,10130,63
|
|
20241230,144600,160545220,10170,10170,10170,10170,19
|
|
20241230,144500,160351990,10170,10170,10170,10170,0
|
|
20241230,144400,160351990,10170,10180,10180,10170,84
|
|
20241230,144300,159497190,10190,10190,10190,10190,13
|
|
20241230,144200,159364720,10190,10210,10210,10190,23
|
|
20241230,144100,159130330,10200,10210,10210,10200,58
|
|
20241230,144000,158538180,10210,10210,10210,10210,0
|
|
20241230,143900,158538180,10210,10210,10210,10210,147
|
|
20241230,143800,157037310,10240,10240,10240,10240,0
|
|
20241230,143700,157037310,10240,10240,10240,10240,0
|
|
20241230,143600,157037310,10240,10240,10240,10240,0
|
|
20241230,143500,157037310,10240,10240,10240,10240,0
|
|
20241230,143400,157037310,10240,10240,10240,10240,1
|
|
20241230,143300,157027070,10220,10220,10220,10220,0
|
|
20241230,143200,157027070,10220,10220,10220,10220,0
|
|
20241230,143100,157027070,10220,10240,10240,10220,14
|
|
20241230,143000,156883860,10240,10240,10240,10240,0
|
|
20241230,142900,156883860,10240,10240,10240,10240,0
|
|
20241230,142800,156883860,10240,10240,10240,10240,1
|
|
20241230,142700,156873620,10210,10210,10210,10210,0
|
|
20241230,142600,156873620,10210,10210,10210,10210,1
|
|
20241230,142500,156863410,10180,10180,10180,10180,0
|
|
20241230,142400,156863410,10180,10220,10220,10180,200
|
|
20241230,142300,154825780,10290,10290,10290,10290,0
|
|
20241230,142200,154825780,10290,10290,10290,10290,48
|
|
20241230,142100,154331860,10290,10290,10290,10290,0
|
|
20241230,142000,154331860,10290,10290,10290,10290,0
|
|
20241230,141900,154331860,10290,10290,10290,10290,0
|
|
20241230,141800,154331860,10290,10290,10290,10290,0
|
|
20241230,141700,154331860,10290,10290,10290,10290,0
|
|
20241230,141600,154331860,10290,10220,10290,10220,269
|
|
20241230,141500,151572460,10210,10210,10210,10210,120
|
|
20241230,141400,150347260,10210,10210,10210,10210,1
|
|
20241230,141300,150337050,10180,10190,10190,10180,100
|
|
20241230,141200,149318950,10190,10190,10190,10190,30
|
|
20241230,141100,149013250,10210,10210,10210,10210,0
|
|
20241230,141000,149013250,10210,10210,10210,10210,0
|
|
20241230,140900,149013250,10210,10210,10210,10210,1
|
|
20241230,140800,149003040,10210,10210,10210,10210,3
|
|
20241230,140700,148972410,10180,10180,10180,10180,0
|
|
20241230,140600,148972410,10180,10180,10180,10180,0
|
|
20241230,140500,148972410,10180,10210,10210,10180,97
|
|
20241230,140400,147984790,10210,10210,10210,10210,0
|
|
20241230,140300,147984790,10210,10210,10210,10210,0
|
|
20241230,140200,147984790,10210,10210,10210,10210,0
|
|
20241230,140100,147984790,10210,10210,10210,10210,0
|
|
20241230,140000,147984790,10210,10210,10210,10210,0
|
|
20241230,135900,147984790,10210,10210,10210,10210,0
|
|
20241230,135800,147984790,10210,10210,10210,10210,0
|
|
20241230,135700,147984790,10210,10210,10210,10210,1
|
|
20241230,135600,147974580,10210,10210,10210,10210,1
|
|
20241230,135500,147964370,10190,10190,10190,10190,0
|
|
20241230,135400,147964370,10190,10190,10190,10190,0
|
|
20241230,135300,147964370,10190,10190,10190,10190,1
|
|
20241230,135200,147954180,10190,10190,10190,10190,0
|
|
20241230,135100,147954180,10190,10190,10190,10190,0
|
|
20241230,135000,147954180,10190,10190,10190,10190,0
|
|
20241230,134900,147954180,10190,10190,10190,10190,0
|
|
20241230,134800,147954180,10190,10190,10190,10190,0
|
|
20241230,134700,147954180,10190,10190,10190,10190,20
|
|
20241230,134600,147750380,10190,10190,10190,10190,17
|
|
20241230,134500,147577150,10190,10190,10190,10190,0
|
|
20241230,134400,147577150,10190,10190,10190,10190,0
|
|
20241230,134300,147577150,10190,10190,10190,10190,0
|
|
20241230,134200,147577150,10190,10190,10190,10190,0
|
|
20241230,134100,147577150,10190,10190,10190,10190,103
|
|
20241230,134000,146527580,10190,10190,10190,10190,120
|
|
20241230,133900,145304780,10190,10190,10190,10190,5
|
|
20241230,133800,145253830,10200,10200,10200,10200,3
|
|
20241230,133700,145223230,10200,10200,10200,10200,2
|
|
20241230,133600,145202830,10200,10200,10200,10200,15
|
|
20241230,133500,145049830,10200,10200,10200,10200,237
|
|
20241230,133400,142632430,10220,10220,10220,10220,0
|
|
20241230,133300,142632430,10220,10220,10220,10220,0
|
|
20241230,133200,142632430,10220,10220,10220,10220,0
|
|
20241230,133100,142632430,10220,10220,10220,10220,0
|
|
20241230,133000,142632430,10220,10220,10220,10220,0
|
|
20241230,132900,142632430,10220,10220,10220,10220,1
|
|
20241230,132800,142622210,10230,10230,10230,10230,0
|
|
20241230,132700,142622210,10230,10230,10230,10230,0
|
|
20241230,132600,142622210,10230,10230,10230,10230,0
|
|
20241230,132500,142622210,10230,10230,10230,10230,0
|
|
20241230,132400,142622210,10230,10230,10230,10230,1
|
|
20241230,132300,142611980,10190,10190,10190,10190,0
|
|
20241230,132200,142611980,10190,10200,10200,10190,11
|
|
20241230,132100,142499870,10230,10230,10230,10230,0
|
|
20241230,132000,142499870,10230,10230,10230,10230,1
|
|
20241230,131900,142489640,10240,10240,10240,10240,0
|
|
20241230,131800,142489640,10240,10240,10240,10240,0
|
|
20241230,131700,142489640,10240,10240,10240,10240,0
|
|
20241230,131600,142489640,10240,10240,10240,10240,0
|
|
20241230,131500,142489640,10240,10240,10240,10240,1
|
|
20241230,131400,142479400,10240,10240,10240,10240,1
|
|
20241230,131300,142469160,10200,10200,10200,10200,0
|
|
20241230,131200,142469160,10200,10200,10200,10200,92
|
|
20241230,131100,141530760,10250,10250,10250,10250,0
|
|
20241230,131000,141530760,10250,10250,10250,10250,0
|
|
20241230,130900,141530760,10250,10250,10250,10250,0
|
|
20241230,130800,141530760,10250,10250,10250,10250,0
|
|
20241230,130700,141530760,10250,10250,10250,10250,2
|
|
20241230,130600,141510260,10210,10210,10210,10210,0
|
|
20241230,130500,141510260,10210,10210,10210,10210,0
|
|
20241230,130400,141510260,10210,10210,10210,10210,0
|
|
20241230,130300,141510260,10210,10210,10210,10210,0
|
|
20241230,130200,141510260,10210,10210,10210,10210,104
|
|
20241230,130100,140448420,10210,10210,10210,10210,0
|
|
20241230,130000,140448420,10210,10210,10210,10210,0
|
|
20241230,125900,140448420,10210,10210,10210,10210,0
|
|
20241230,125800,140448420,10210,10210,10210,10210,1
|
|
20241230,125700,140438210,10210,10210,10210,10210,4
|
|
20241230,125600,140397370,10210,10210,10210,10210,0
|
|
20241230,125500,140397370,10210,10210,10210,10210,0
|
|
20241230,125400,140397370,10210,10210,10210,10210,58
|
|
20241230,125300,139805190,10210,10210,10210,10210,2
|
|
20241230,125200,139784770,10210,10210,10210,10210,12
|
|
20241230,125100,139662250,10260,10260,10260,10260,1
|
|
20241230,125000,139651990,10190,10190,10190,10190,6
|
|
20241230,124900,139590850,10260,10260,10260,10260,7
|
|
20241230,124800,139519030,10260,10260,10260,10260,0
|
|
20241230,124700,139519030,10260,10260,10260,10260,0
|
|
20241230,124600,139519030,10260,10210,10260,10210,3
|
|
20241230,124500,139488350,10180,10180,10180,10180,0
|
|
20241230,124400,139488350,10180,10180,10180,10180,0
|
|
20241230,124300,139488350,10180,10180,10180,10180,0
|
|
20241230,124200,139488350,10180,10180,10180,10180,0
|
|
20241230,124100,139488350,10180,10180,10180,10180,0
|
|
20241230,124000,139488350,10180,10180,10180,10180,0
|
|
20241230,123900,139488350,10180,10180,10180,10180,12
|
|
20241230,123800,139366190,10180,10180,10180,10180,1
|
|
20241230,123700,139356010,10210,10210,10210,10210,0
|
|
20241230,123600,139356010,10210,10210,10210,10210,0
|
|
20241230,123500,139356010,10210,10210,10210,10210,0
|
|
20241230,123400,139356010,10210,10250,10250,10210,25
|
|
20241230,123300,139100360,10250,10250,10250,10250,100
|
|
20241230,123200,138075360,10250,10240,10250,10240,16
|
|
20241230,123100,137911460,10180,10240,10240,10180,11
|
|
20241230,123000,137798880,10250,10250,10250,10250,0
|
|
20241230,122900,137798880,10250,10240,10250,10240,20
|
|
20241230,122800,137593930,10250,10250,10250,10250,10
|
|
20241230,122700,137491430,10240,10240,10240,10240,30
|
|
20241230,122600,137184230,10250,10250,10250,10250,1
|
|
20241230,122500,137173980,10250,10170,10250,10170,442
|
|
20241230,122400,132656050,10170,10170,10170,10170,0
|
|
20241230,122300,132656050,10170,10170,10170,10170,8
|
|
20241230,122200,132574690,10130,10130,10130,10130,0
|
|
20241230,122100,132574690,10130,10130,10130,10130,0
|
|
20241230,122000,132574690,10130,10130,10130,10130,1
|
|
20241230,121900,132564560,10130,10130,10130,10130,0
|
|
20241230,121800,132564560,10130,10130,10130,10130,0
|
|
20241230,121700,132564560,10130,10130,10130,10130,6
|
|
20241230,121600,132503780,10130,10130,10130,10130,0
|
|
20241230,121500,132503780,10130,10130,10130,10130,0
|
|
20241230,121400,132503780,10130,10130,10130,10130,0
|
|
20241230,121300,132503780,10130,10130,10130,10130,0
|
|
20241230,121200,132503780,10130,10130,10130,10130,0
|
|
20241230,121100,132503780,10130,10130,10130,10130,0
|
|
20241230,121000,132503780,10130,10130,10130,10130,0
|
|
20241230,120900,132503780,10130,10130,10130,10130,0
|
|
20241230,120800,132503780,10130,10130,10130,10130,6
|
|
20241230,120700,132443000,10130,10130,10130,10130,4
|
|
20241230,120600,132402480,10130,10130,10130,10130,0
|
|
20241230,120500,132402480,10130,10130,10130,10130,0
|
|
20241230,120400,132402480,10130,10130,10130,10130,0
|
|
20241230,120300,132402480,10130,10130,10130,10130,0
|
|
20241230,120200,132402480,10130,10130,10130,10130,20
|
|
20241230,120100,132199880,10080,10080,10080,10080,0
|
|
20241230,120000,132199880,10080,10080,10080,10080,0
|
|
20241230,115900,132199880,10080,10080,10080,10080,100
|
|
20241230,115800,131191880,10080,10080,10080,10080,0
|
|
20241230,115700,131191880,10080,10080,10080,10080,99
|
|
20241230,115600,130193960,10090,10090,10090,10090,7
|
|
20241230,115500,130123330,10090,10090,10090,10090,1
|
|
20241230,115400,130113240,10090,10080,10090,10080,31
|
|
20241230,115300,129800540,10090,10090,10090,10090,0
|
|
20241230,115200,129800540,10090,10090,10090,10090,0
|
|
20241230,115100,129800540,10090,10090,10090,10090,0
|
|
20241230,115000,129800540,10090,10090,10090,10090,0
|
|
20241230,114900,129800540,10090,10090,10090,10090,0
|
|
20241230,114800,129800540,10090,10090,10090,10090,0
|
|
20241230,114700,129800540,10090,10090,10090,10090,0
|
|
20241230,114600,129800540,10090,10090,10090,10090,0
|
|
20241230,114500,129800540,10090,10090,10090,10090,1
|
|
20241230,114400,129790450,10070,10070,10070,10070,0
|
|
20241230,114300,129790450,10070,10070,10070,10070,0
|
|
20241230,114200,129790450,10070,10070,10070,10070,102
|
|
20241230,114100,128763310,10070,10070,10070,10070,0
|
|
20241230,114000,128763310,10070,10070,10070,10070,0
|
|
20241230,113900,128763310,10070,10070,10070,10070,0
|
|
20241230,113800,128763310,10070,10070,10070,10070,0
|
|
20241230,113700,128763310,10070,10070,10070,10070,0
|
|
20241230,113600,128763310,10070,10070,10070,10070,0
|
|
20241230,113500,128763310,10070,10070,10070,10070,0
|
|
20241230,113400,128763310,10070,10070,10070,10070,11
|
|
20241230,113300,128652540,10070,10070,10070,10070,0
|
|
20241230,113200,128652540,10070,10070,10070,10070,0
|
|
20241230,113100,128652540,10070,10070,10070,10070,0
|
|
20241230,113000,128652540,10070,10070,10070,10070,0
|
|
20241230,112900,128652540,10070,10070,10070,10070,1
|
|
20241230,112800,128642470,10070,10070,10070,10070,0
|
|
20241230,112700,128642470,10070,10070,10070,10070,0
|
|
20241230,112600,128642470,10070,10070,10070,10070,0
|
|
20241230,112500,128642470,10070,10070,10070,10070,0
|
|
20241230,112400,128642470,10070,10070,10070,10070,0
|
|
20241230,112300,128642470,10070,10080,10080,10070,120
|
|
20241230,112200,127433770,10070,10070,10070,10070,39
|
|
20241230,112100,127041040,10060,10060,10060,10060,0
|
|
20241230,112000,127041040,10060,10070,10070,10060,50
|
|
20241230,111900,126537650,10070,10070,10070,10070,0
|
|
20241230,111800,126537650,10070,10070,10070,10070,0
|
|
20241230,111700,126537650,10070,10120,10120,10070,524
|
|
20241230,111600,121256450,10120,10120,10120,10120,3
|
|
20241230,111500,121226090,10100,10100,10100,10100,0
|
|
20241230,111400,121226090,10100,10100,10100,10100,0
|
|
20241230,111300,121226090,10100,10100,10100,10100,0
|
|
20241230,111200,121226090,10100,10100,10100,10100,0
|
|
20241230,111100,121226090,10100,10100,10100,10100,0
|
|
20241230,111000,121226090,10100,10100,10100,10100,0
|
|
20241230,110900,121226090,10100,10100,10100,10100,1
|
|
20241230,110800,121215990,10100,10100,10100,10100,44
|
|
20241230,110700,120771590,10100,10100,10100,10100,1
|
|
20241230,110600,120761490,10130,10130,10130,10130,0
|
|
20241230,110500,120761490,10130,10130,10130,10130,0
|
|
20241230,110400,120761490,10130,10130,10130,10130,0
|
|
20241230,110300,120761490,10130,10130,10130,10130,41
|
|
20241230,110200,120346160,10150,10150,10150,10150,0
|
|
20241230,110100,120346160,10150,10150,10170,10150,67
|
|
20241230,110000,119666090,10130,10130,10130,10130,0
|
|
20241230,105900,119666090,10130,10130,10130,10130,0
|
|
20241230,105800,119666090,10130,10130,10130,10130,88
|
|
20241230,105700,118774650,10130,10130,10130,10130,50
|
|
20241230,105600,118268150,10060,10060,10060,10060,0
|
|
20241230,105500,118268150,10060,10100,10100,10060,1408
|
|
20241230,105400,104088610,10130,10130,10130,10100,1012
|
|
20241230,105300,93854630,10140,10160,10160,10140,641
|
|
20241230,105200,87346130,10170,10170,10170,10170,0
|
|
20241230,105100,87346130,10170,10160,10170,10150,12
|
|
20241230,105000,87224280,10170,10170,10170,10170,3
|
|
20241230,104900,87193770,10170,10170,10170,10170,708
|
|
20241230,104800,79993410,10170,10170,10170,10170,0
|
|
20241230,104700,79993410,10170,10170,10170,10170,0
|
|
20241230,104600,79993410,10170,10170,10170,10170,0
|
|
20241230,104500,79993410,10170,10160,10170,10160,4
|
|
20241230,104400,79952760,10160,10160,10160,10160,2
|
|
20241230,104300,79932440,10160,10160,10160,10160,25
|
|
20241230,104200,79678440,10160,10160,10160,10160,15
|
|
20241230,104100,79526040,10170,10170,10170,10170,0
|
|
20241230,104000,79526040,10170,10170,10170,10170,0
|
|
20241230,103900,79526040,10170,10170,10170,10170,0
|
|
20241230,103800,79526040,10170,10170,10170,10170,0
|
|
20241230,103700,79526040,10170,10170,10170,10170,0
|
|
20241230,103600,79526040,10170,10170,10170,10170,0
|
|
20241230,103500,79526040,10170,10170,10170,10170,0
|
|
20241230,103400,79526040,10170,10170,10170,10170,0
|
|
20241230,103300,79526040,10170,10170,10170,10170,0
|
|
20241230,103200,79526040,10170,10170,10170,10170,0
|
|
20241230,103100,79526040,10170,10170,10170,10170,0
|
|
20241230,103000,79526040,10170,10170,10170,10170,0
|
|
20241230,102900,79526040,10170,10170,10170,10170,0
|
|
20241230,102800,79526040,10170,10170,10170,10170,0
|
|
20241230,102700,79526040,10170,10170,10170,10170,0
|
|
20241230,102600,79526040,10170,10110,10170,10110,11
|
|
20241230,102500,79414770,10170,10170,10170,10170,6
|
|
20241230,102400,79353750,10180,10170,10180,10170,291
|
|
20241230,102300,76391470,10170,10170,10170,10170,0
|
|
20241230,102200,76391470,10170,10170,10170,10170,5
|
|
20241230,102100,76340620,10180,10180,10180,10180,0
|
|
20241230,102000,76340620,10180,10180,10180,10180,0
|
|
20241230,101900,76340620,10180,10170,10180,10170,274
|
|
20241230,101800,73551600,10180,10180,10180,10180,4
|
|
20241230,101700,73510880,10180,10180,10180,10180,4
|
|
20241230,101600,73470160,10180,10140,10180,10140,60
|
|
20241230,101500,72861640,10140,10100,10140,10100,82
|
|
20241230,101400,72032900,10120,10120,10120,10120,5
|
|
20241230,101300,71982300,10120,10120,10120,10120,101
|
|
20241230,101200,70960180,10120,10120,10120,10120,103
|
|
20241230,101100,69917820,10090,10090,10090,10090,100
|
|
20241230,101000,68908820,10090,10090,10090,10090,150
|
|
20241230,100900,67395320,10070,10070,10070,10070,24
|
|
20241230,100800,67153640,10060,10060,10060,10060,0
|
|
20241230,100700,67153640,10060,10120,10120,10050,213
|
|
20241230,100600,65004820,10120,10130,10130,10120,155
|
|
20241230,100500,63436000,10130,10140,10140,10130,14
|
|
20241230,100400,63294080,10140,10140,10140,10140,10
|
|
20241230,100300,63192680,10140,10140,10140,10140,0
|
|
20241230,100200,63192680,10140,10150,10150,10140,70
|
|
20241230,100100,62482380,10170,10170,10170,10160,349
|
|
20241230,100000,58935930,10180,10180,10180,10180,1
|
|
20241230,095900,58925750,10180,10180,10180,10180,0
|
|
20241230,095800,58925750,10180,10180,10180,10180,0
|
|
20241230,095700,58925750,10180,10180,10180,10180,77
|
|
20241230,095600,58141890,10180,10180,10180,10180,70
|
|
20241230,095500,57429290,10180,10180,10180,10180,20
|
|
20241230,095400,57225690,10180,10180,10180,10180,0
|
|
20241230,095300,57225690,10180,10180,10180,10180,0
|
|
20241230,095200,57225690,10180,10180,10180,10180,0
|
|
20241230,095100,57225690,10180,10200,10200,10180,372
|
|
20241230,095000,53435580,10200,10200,10200,10200,56
|
|
20241230,094900,52864380,10200,10220,10220,10200,102
|
|
20241230,094800,51822610,10220,10240,10240,10220,4
|
|
20241230,094700,51781710,10240,10250,10250,10240,2
|
|
20241230,094600,51761220,10200,10200,10200,10200,0
|
|
20241230,094500,51761220,10200,10200,10200,10200,1
|
|
20241230,094400,51751020,10240,10240,10240,10240,10
|
|
20241230,094300,51648620,10240,10240,10240,10240,60
|
|
20241230,094200,51034220,10240,10240,10240,10240,0
|
|
20241230,094100,51034220,10240,10240,10240,10240,1
|
|
20241230,094000,51023980,10250,10250,10250,10250,0
|
|
20241230,093900,51023980,10250,10250,10250,10250,0
|
|
20241230,093800,51023980,10250,10230,10250,10210,308
|
|
20241230,093700,47878610,10220,10220,10220,10220,0
|
|
20241230,093600,47878610,10220,10220,10220,10220,0
|
|
20241230,093500,47878610,10220,10240,10240,10220,200
|
|
20241230,093400,45832460,10240,10240,10240,10240,0
|
|
20241230,093300,45832460,10240,10240,10240,10240,35
|
|
20241230,093200,45474060,10240,10250,10250,10240,115
|
|
20241230,093100,44295960,10240,10240,10240,10240,0
|
|
20241230,093000,44295960,10240,10240,10240,10240,88
|
|
20241230,092900,43394840,10240,10240,10240,10240,10
|
|
20241230,092800,43292440,10270,10270,10270,10270,0
|
|
20241230,092700,43292440,10270,10230,10270,10220,104
|
|
20241230,092600,42228680,10240,10240,10240,10240,136
|
|
20241230,092500,40836040,10240,10250,10250,10240,45
|
|
20241230,092400,40374840,10240,10240,10240,10240,0
|
|
20241230,092300,40374840,10240,10240,10240,10240,0
|
|
20241230,092200,40374840,10240,10240,10240,10240,0
|
|
20241230,092100,40374840,10240,10240,10240,10240,0
|
|
20241230,092000,40374840,10240,10250,10250,10240,729
|
|
20241230,091900,32909740,10250,10260,10260,10250,471
|
|
20241230,091800,28081690,10320,10250,10320,10250,8
|
|
20241230,091700,27999620,10270,10270,10270,10270,0
|
|
20241230,091600,27999620,10270,10240,10270,10240,399
|
|
20241230,091500,23909970,10240,10240,10240,10240,349
|
|
20241230,091400,20336210,10240,10240,10240,10240,10
|
|
20241230,091300,20233810,10210,10210,10210,10210,51
|
|
20241230,091200,19713100,10220,10220,10220,10220,527
|
|
20241230,091100,14327160,10220,10230,10230,10220,120
|
|
20241230,091000,13100590,10230,10260,10260,10230,118
|
|
20241230,090900,11892910,10260,10260,10260,10260,0
|
|
20241230,090800,11892910,10260,10260,10260,10260,0
|
|
20241230,090700,11892910,10260,10260,10260,10260,1
|
|
20241230,090600,11882650,10260,10260,10260,10260,51
|
|
20241230,090500,11359390,10260,10260,10260,10260,10
|
|
20241230,090400,11256790,10260,10260,10260,10260,19
|
|
20241230,090300,11061850,10270,10280,10280,10270,175
|
|
20241230,090200,9264400,10270,10280,10280,10270,111
|
|
20241230,090100,8123490,10270,10270,10270,10270,118
|
|
20241230,090000,6911630,10330,10330,10400,10290,669
|