578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,183500,6324427800,51200,51200,51200,51200,2027
|
|
20241220,183400,6324427800,51200,51200,51200,51200,0
|
|
20241220,183300,6324427800,51200,51200,51200,51200,0
|
|
20241220,183200,6324427800,51200,51200,51200,51200,0
|
|
20241220,183100,6324427800,51200,51200,51200,51200,0
|
|
20241220,183000,6324427800,51200,51200,51200,51200,0
|
|
20241220,182900,6324427800,51200,51200,51200,51200,0
|
|
20241220,182800,6324427800,51200,51200,51200,51200,0
|
|
20241220,182700,6324427800,51200,51200,51200,51200,0
|
|
20241220,182600,6324427800,51200,51200,51200,51200,0
|
|
20241220,182500,6324427800,51200,51200,51200,51200,0
|
|
20241220,182400,6324427800,51200,51200,51200,51200,0
|
|
20241220,182300,6324427800,51200,51200,51200,51200,0
|
|
20241220,182200,6324427800,51200,51200,51200,51200,0
|
|
20241220,182100,6324427800,51200,51200,51200,51200,0
|
|
20241220,182000,6324427800,51200,51200,51200,51200,0
|
|
20241220,181900,6324427800,51200,51200,51200,51200,0
|
|
20241220,181800,6324427800,51200,51200,51200,51200,0
|
|
20241220,181700,6324427800,51200,51200,51200,51200,0
|
|
20241220,181600,6324427800,51200,51200,51200,51200,0
|
|
20241220,181500,6324427800,51200,51200,51200,51200,0
|
|
20241220,181400,6324427800,51200,51200,51200,51200,0
|
|
20241220,181300,6324427800,51200,51200,51200,51200,0
|
|
20241220,181200,6324427800,51200,51200,51200,51200,0
|
|
20241220,181100,6324427800,51200,51200,51200,51200,0
|
|
20241220,181000,6324427800,51200,51200,51200,51200,0
|
|
20241220,180900,6324427800,51200,51200,51200,51200,0
|
|
20241220,180800,6324427800,51200,51200,51200,51200,0
|
|
20241220,180700,6324427800,51200,51200,51200,51200,0
|
|
20241220,180600,6324427800,51200,51200,51200,51200,0
|
|
20241220,180500,6324427800,51200,51200,51200,51200,2027
|
|
20241220,180400,6324427800,51200,51200,51200,51200,0
|
|
20241220,180300,6324427800,51200,51200,51200,51200,0
|
|
20241220,180200,6324427800,51200,51200,51200,51200,0
|
|
20241220,180100,6324427800,51200,51200,51200,51200,0
|
|
20241220,180000,6324427800,51200,51200,51200,51200,0
|
|
20241220,175900,6324427800,51200,51200,51200,51200,0
|
|
20241220,175800,6324427800,51200,51200,51200,51200,0
|
|
20241220,175700,6324427800,51200,51200,51200,51200,0
|
|
20241220,175600,6324427800,51200,51200,51200,51200,0
|
|
20241220,175500,6324427800,51200,51200,51200,51200,0
|
|
20241220,175400,6324427800,51200,51200,51200,51200,0
|
|
20241220,175300,6324427800,51200,51200,51200,51200,0
|
|
20241220,175200,6324427800,51200,51200,51200,51200,0
|
|
20241220,175100,6324427800,51200,51200,51200,51200,0
|
|
20241220,175000,6324427800,51200,51200,51200,51200,0
|
|
20241220,174900,6324427800,51200,51200,51200,51200,0
|
|
20241220,174800,6324427800,51200,51200,51200,51200,0
|
|
20241220,174700,6324427800,51200,51200,51200,51200,0
|
|
20241220,174600,6324427800,51200,51200,51200,51200,0
|
|
20241220,174500,6324427800,51200,51200,51200,51200,0
|
|
20241220,174400,6324427800,51200,51200,51200,51200,0
|
|
20241220,174300,6324427800,51200,51200,51200,51200,0
|
|
20241220,174200,6324427800,51200,51200,51200,51200,0
|
|
20241220,174100,6324427800,51200,51200,51200,51200,0
|
|
20241220,174000,6324427800,51200,51200,51200,51200,0
|
|
20241220,173900,6324427800,51200,51200,51200,51200,0
|
|
20241220,173800,6324427800,51200,51200,51200,51200,0
|
|
20241220,173700,6324427800,51200,51200,51200,51200,0
|
|
20241220,173600,6324427800,51200,51200,51200,51200,0
|
|
20241220,173500,6324427800,51200,51200,51200,51200,2027
|
|
20241220,173400,6324427800,51200,51200,51200,51200,0
|
|
20241220,173300,6324427800,51200,51200,51200,51200,0
|
|
20241220,173200,6324427800,51200,51200,51200,51200,0
|
|
20241220,173100,6324427800,51200,51200,51200,51200,0
|
|
20241220,173000,6324427800,51200,51200,51200,51200,0
|
|
20241220,172900,6324427800,51200,51200,51200,51200,0
|
|
20241220,172800,6324427800,51200,51200,51200,51200,0
|
|
20241220,172700,6324427800,51200,51200,51200,51200,0
|
|
20241220,172600,6324427800,51200,51200,51200,51200,0
|
|
20241220,172500,6324427800,51200,51200,51200,51200,0
|
|
20241220,172400,6324427800,51200,51200,51200,51200,0
|
|
20241220,172300,6324427800,51200,51200,51200,51200,0
|
|
20241220,172200,6324427800,51200,51200,51200,51200,0
|
|
20241220,172100,6324427800,51200,51200,51200,51200,0
|
|
20241220,172000,6324427800,51200,51200,51200,51200,0
|
|
20241220,171900,6324427800,51200,51200,51200,51200,0
|
|
20241220,171800,6324427800,51200,51200,51200,51200,0
|
|
20241220,171700,6324427800,51200,51200,51200,51200,0
|
|
20241220,171600,6324427800,51200,51200,51200,51200,0
|
|
20241220,171500,6324427800,51200,51200,51200,51200,0
|
|
20241220,171400,6324427800,51200,51200,51200,51200,0
|
|
20241220,171300,6324427800,51200,51200,51200,51200,0
|
|
20241220,171200,6324427800,51200,51200,51200,51200,0
|
|
20241220,171100,6324427800,51200,51200,51200,51200,0
|
|
20241220,171000,6324427800,51200,51200,51200,51200,0
|
|
20241220,170900,6324427800,51200,51200,51200,51200,0
|
|
20241220,170800,6324427800,51200,51200,51200,51200,0
|
|
20241220,170700,6324427800,51200,51200,51200,51200,0
|
|
20241220,170600,6324427800,51200,51200,51200,51200,0
|
|
20241220,170500,6324427800,51200,51200,51200,51200,2027
|
|
20241220,170400,6324427800,51200,51200,51200,51200,0
|
|
20241220,170300,6324427800,51200,51200,51200,51200,0
|
|
20241220,170200,6324427800,51200,51200,51200,51200,0
|
|
20241220,170100,6324427800,51200,51200,51200,51200,0
|
|
20241220,170000,6324427800,51200,51200,51200,51200,0
|
|
20241220,165900,6324427800,51200,51200,51200,51200,0
|
|
20241220,165800,6324427800,51200,51200,51200,51200,0
|
|
20241220,165700,6324427800,51200,51200,51200,51200,0
|
|
20241220,165600,6324427800,51200,51200,51200,51200,0
|
|
20241220,165500,6324427800,51200,51200,51200,51200,0
|
|
20241220,165400,6324427800,51200,51200,51200,51200,0
|
|
20241220,165300,6324427800,51200,51200,51200,51200,0
|
|
20241220,165200,6324427800,51200,51200,51200,51200,0
|
|
20241220,165100,6324427800,51200,51200,51200,51200,0
|
|
20241220,165000,6324427800,51200,51200,51200,51200,0
|
|
20241220,164900,6324427800,51200,51200,51200,51200,0
|
|
20241220,164800,6324427800,51200,51200,51200,51200,0
|
|
20241220,164700,6324427800,51200,51200,51200,51200,0
|
|
20241220,164600,6324427800,51200,51200,51200,51200,0
|
|
20241220,164500,6324427800,51200,51200,51200,51200,0
|
|
20241220,164400,6324427800,51200,51200,51200,51200,0
|
|
20241220,164300,6324427800,51200,51200,51200,51200,0
|
|
20241220,164200,6324427800,51200,51200,51200,51200,0
|
|
20241220,164100,6324427800,51200,51200,51200,51200,0
|
|
20241220,164000,6324427800,51200,51200,51200,51200,0
|
|
20241220,163900,6324427800,51200,51200,51200,51200,0
|
|
20241220,163800,6324427800,51200,51200,51200,51200,0
|
|
20241220,163700,6324427800,51200,51200,51200,51200,0
|
|
20241220,163600,6324427800,51200,51200,51200,51200,0
|
|
20241220,163500,6324427800,51200,51200,51200,51200,2027
|
|
20241220,163400,6324427800,51200,51200,51200,51200,0
|
|
20241220,163300,6324427800,51200,51200,51200,51200,0
|
|
20241220,163200,6324427800,51200,51200,51200,51200,0
|
|
20241220,163100,6324427800,51200,51200,51200,51200,0
|
|
20241220,163000,6324427800,51200,51200,51200,51200,0
|
|
20241220,162900,6324427800,51200,51200,51200,51200,0
|
|
20241220,162800,6324427800,51200,51200,51200,51200,0
|
|
20241220,162700,6324427800,51200,51200,51200,51200,0
|
|
20241220,162600,6324427800,51200,51200,51200,51200,0
|
|
20241220,162500,6324427800,51200,51200,51200,51200,0
|
|
20241220,162400,6324427800,51200,51200,51200,51200,0
|
|
20241220,162300,6324427800,51200,51200,51200,51200,0
|
|
20241220,162200,6324427800,51200,51200,51200,51200,0
|
|
20241220,162100,6324427800,51200,51200,51200,51200,0
|
|
20241220,162000,6324427800,51200,51200,51200,51200,0
|
|
20241220,161900,6324427800,51200,51200,51200,51200,0
|
|
20241220,161800,6324427800,51200,51200,51200,51200,0
|
|
20241220,161700,6324427800,51200,51200,51200,51200,0
|
|
20241220,161600,6324427800,51200,51200,51200,51200,0
|
|
20241220,161500,6324427800,51200,51200,51200,51200,0
|
|
20241220,161400,6324427800,51200,51200,51200,51200,0
|
|
20241220,161300,6324427800,51200,51200,51200,51200,0
|
|
20241220,161200,6324427800,51200,51200,51200,51200,0
|
|
20241220,161100,6324427800,51200,51200,51200,51200,0
|
|
20241220,161000,6324427800,51200,51200,51200,51200,0
|
|
20241220,160900,6324427800,51200,51200,51200,51200,0
|
|
20241220,160800,6324427800,51200,51200,51200,51200,0
|
|
20241220,160700,6324427800,51200,51200,51200,51200,0
|
|
20241220,160600,6324427800,51200,51200,51200,51200,0
|
|
20241220,160500,6324427800,51200,51200,51200,51200,2027
|
|
20241220,160400,6324427800,51200,51200,51200,51200,0
|
|
20241220,160300,6324427800,51200,51200,51200,51200,0
|
|
20241220,160200,6324427800,51200,51200,51200,51200,0
|
|
20241220,160100,6324427800,51200,51200,51200,51200,0
|
|
20241220,160000,6324427800,51200,51200,51200,51200,0
|
|
20241220,155900,6324427800,51200,51200,51200,51200,0
|
|
20241220,155800,6324427800,51200,51200,51200,51200,0
|
|
20241220,155700,6324427800,51200,51200,51200,51200,0
|
|
20241220,155600,6324427800,51200,51200,51200,51200,0
|
|
20241220,155500,6324427800,51200,51200,51200,51200,0
|
|
20241220,155400,6324427800,51200,51200,51200,51200,0
|
|
20241220,155300,6324427800,51200,51200,51200,51200,0
|
|
20241220,155200,6324427800,51200,51200,51200,51200,0
|
|
20241220,155100,6324427800,51200,51200,51200,51200,0
|
|
20241220,155000,6324427800,51200,51200,51200,51200,0
|
|
20241220,154900,6324427800,51200,51200,51200,51200,0
|
|
20241220,154800,6324427800,51200,51200,51200,51200,0
|
|
20241220,154700,6324427800,51200,51200,51200,51200,0
|
|
20241220,154600,6324427800,51200,51200,51200,51200,0
|
|
20241220,154500,6324427800,51200,51200,51200,51200,0
|
|
20241220,154400,6324427800,51200,51200,51200,51200,0
|
|
20241220,154300,6324427800,51200,51200,51200,51200,0
|
|
20241220,154200,6324427800,51200,51200,51200,51200,0
|
|
20241220,154100,6324427800,51200,51200,51200,51200,0
|
|
20241220,154000,6324427800,51200,51200,51200,51200,0
|
|
20241220,153900,6324427800,51200,51200,51200,51200,0
|
|
20241220,153800,6324427800,51200,51200,51200,51200,0
|
|
20241220,153700,6324427800,51200,51200,51200,51200,0
|
|
20241220,153600,6324427800,51200,51200,51200,51200,0
|
|
20241220,153500,6324427800,51200,51200,51200,51200,2027
|
|
20241220,153400,6324427800,51200,51200,51200,51200,0
|
|
20241220,153300,6324427800,51200,51200,51200,51200,0
|
|
20241220,153200,6324427800,51200,51200,51200,51200,0
|
|
20241220,153100,6324427800,51200,51200,51200,51200,0
|
|
20241220,153000,6324427800,51200,51200,51200,51200,2027
|
|
20241220,152900,6220645400,51200,51200,51200,51200,0
|
|
20241220,152800,6220645400,51200,51200,51200,51200,0
|
|
20241220,152700,6220645400,51200,51200,51200,51200,0
|
|
20241220,152600,6220645400,51200,51200,51200,51200,0
|
|
20241220,152500,6220645400,51200,51200,51200,51200,0
|
|
20241220,152400,6220645400,51200,51200,51200,51200,0
|
|
20241220,152300,6220645400,51200,51200,51200,51200,0
|
|
20241220,152200,6220645400,51200,51200,51200,51200,0
|
|
20241220,152100,6220645400,51200,51200,51200,51200,0
|
|
20241220,152000,6220645400,51200,51200,51200,51200,0
|
|
20241220,151900,6220645400,51200,51100,51200,51000,388
|
|
20241220,151800,6200821300,51000,51000,51100,51000,88
|
|
20241220,151700,6196328200,51100,51100,51100,51000,139
|
|
20241220,151600,6189229100,51100,51000,51100,51000,28
|
|
20241220,151500,6187801000,51000,51000,51000,51000,1082
|
|
20241220,151400,6132619000,51000,51000,51100,51000,822
|
|
20241220,151300,6090695600,51000,51000,51000,51000,110
|
|
20241220,151200,6085085600,51000,51100,51100,51000,33
|
|
20241220,151100,6083401400,51100,51100,51100,51000,344
|
|
20241220,151000,6065825100,51100,51000,51100,51000,1378
|
|
20241220,150900,5995534500,51000,51000,51100,51000,81
|
|
20241220,150800,5991401100,51000,51100,51100,51000,71
|
|
20241220,150700,5987777500,51000,51100,51100,51000,68
|
|
20241220,150600,5984308400,51100,51100,51100,51000,88
|
|
20241220,150500,5979816700,51000,51000,51100,51000,223
|
|
20241220,150400,5968430200,51100,51000,51100,51000,101
|
|
20241220,150300,5963274300,51100,51100,51100,51000,40
|
|
20241220,150200,5961231300,51000,51000,51100,51000,56
|
|
20241220,150100,5958375100,51000,51100,51100,51000,1061
|
|
20241220,150000,5904163400,51100,51100,51100,51000,411
|
|
20241220,145900,5883166500,51000,51000,51000,51000,171
|
|
20241220,145800,5874445500,51100,51000,51100,51000,43
|
|
20241220,145700,5872252400,51000,51100,51100,51000,1104
|
|
20241220,145600,5815840100,51000,51000,51100,51000,110
|
|
20241220,145500,5810221000,51000,51000,51000,51000,54
|
|
20241220,145400,5807467000,51000,51100,51200,51000,250
|
|
20241220,145300,5794693400,51100,51000,51100,51000,841
|
|
20241220,145200,5751719200,51000,51000,51100,51000,51
|
|
20241220,145100,5749115100,51000,51100,51100,51000,88
|
|
20241220,145000,5744623500,51100,51000,51100,51000,74
|
|
20241220,144900,5740849300,51000,51000,51100,51000,85
|
|
20241220,144800,5736514200,51000,51000,51100,51000,73
|
|
20241220,144700,5732788600,51000,51100,51200,51000,1250
|
|
20241220,144600,5668914300,51100,51000,51100,51000,1595
|
|
20241220,144500,5587418100,51000,51100,51100,51000,134
|
|
20241220,144400,5580579300,51000,51000,51000,51000,54
|
|
20241220,144300,5577825300,51100,51000,51100,51000,58
|
|
20241220,144200,5574866000,51000,51000,51100,51000,130
|
|
20241220,144100,5568228300,51000,51000,51000,51000,109
|
|
20241220,144000,5562669300,51000,51000,51000,51000,116
|
|
20241220,143900,5556753300,51000,51000,51100,51000,51
|
|
20241220,143800,5554149800,51000,51000,51000,51000,45
|
|
20241220,143700,5551854800,51000,51000,51000,51000,53
|
|
20241220,143600,5549151800,51100,51100,51100,51000,79
|
|
20241220,143500,5545120100,51000,51000,51100,51000,88
|
|
20241220,143400,5540632000,51000,51000,51000,51000,43
|
|
20241220,143300,5538439000,51000,51100,51100,51000,45
|
|
20241220,143200,5536141500,51000,51000,51000,51000,52
|
|
20241220,143100,5533489500,51000,51000,51000,51000,55
|
|
20241220,143000,5530684500,51000,51100,51100,51000,91
|
|
20241220,142900,5526039800,51000,51000,51000,51000,133
|
|
20241220,142800,5519256800,51000,51000,51100,50900,4451
|
|
20241220,142700,5292253700,51000,51200,51200,51000,3703
|
|
20241220,142600,5103015700,51200,51100,51200,51100,701
|
|
20241220,142500,5067134100,51100,51100,51200,51100,385
|
|
20241220,142400,5047437300,51200,51100,51200,51100,137
|
|
20241220,142300,5040424000,51100,51200,51200,51100,471
|
|
20241220,142200,5016315700,51100,51100,51200,51100,103
|
|
20241220,142100,5011050200,51100,51200,51200,51100,28
|
|
20241220,142000,5009616800,51100,51200,51200,51100,5069
|
|
20241220,141900,4750588600,51200,51100,51200,51100,91
|
|
20241220,141800,4745936300,51100,51200,51200,51100,75
|
|
20241220,141700,4742100100,51200,51200,51200,51100,2078
|
|
20241220,141600,4635707000,51100,51200,51200,51100,1505
|
|
20241220,141500,4558651500,51100,51200,51200,51100,2471
|
|
20241220,141400,4432136500,51200,51100,51200,51100,657
|
|
20241220,141300,4398502700,51200,51200,51200,51100,2080
|
|
20241220,141200,4292007400,51200,51200,51200,51100,275
|
|
20241220,141100,4277951200,51100,51100,51100,51100,35
|
|
20241220,141000,4276162700,51100,51100,51100,51100,10
|
|
20241220,140900,4275651700,51200,51100,51200,51100,107
|
|
20241220,140800,4270177000,51100,51100,51200,51100,935
|
|
20241220,140700,4222308700,51200,51100,51200,51100,1936
|
|
20241220,140600,4123193300,51100,51100,51200,51100,218
|
|
20241220,140500,4112035400,51200,51200,51200,51100,1290
|
|
20241220,140400,4046087600,51200,51200,51200,51100,2063
|
|
20241220,140300,3940662800,51200,51100,51200,51100,96
|
|
20241220,140200,3935751300,51100,51200,51200,51100,47
|
|
20241220,140100,3933345200,51100,51100,51200,51100,6069
|
|
20241220,140000,3622617100,51200,51200,51200,51100,3423
|
|
20241220,135900,3447362800,51200,51200,51200,51100,2383
|
|
20241220,135800,3325553500,51100,51100,51200,51100,377
|
|
20241220,135700,3306258800,51100,51200,51200,51100,330
|
|
20241220,135600,3289366600,51200,51200,51200,51200,2182
|
|
20241220,135500,3177648200,51100,51200,51200,51100,104
|
|
20241220,135400,3172328000,51200,51200,51300,51100,197
|
|
20241220,135300,3162239300,51200,51100,51200,51100,91
|
|
20241220,135200,3157583700,51200,51200,51200,51200,281
|
|
20241220,135100,3143196500,51200,51100,51200,51100,3025
|
|
20241220,135000,2988316600,51200,51100,51200,51100,208
|
|
20241220,134900,2977683400,51100,51200,51200,51100,322
|
|
20241220,134800,2961208600,51100,51200,51200,51100,70
|
|
20241220,134700,2957625600,51100,51100,51100,51100,87
|
|
20241220,134600,2953179900,51100,51100,51100,51100,333
|
|
20241220,134500,2936163600,51100,51200,51200,51100,167
|
|
20241220,134400,2927617100,51100,51100,51200,51100,60
|
|
20241220,134300,2924545400,51100,51100,51100,51100,34
|
|
20241220,134200,2922808000,51100,51200,51200,51100,70
|
|
20241220,134100,2919228400,51100,51100,51100,51100,34
|
|
20241220,134000,2917491000,51100,51100,51100,51100,71
|
|
20241220,133900,2913862900,51100,51200,51200,51100,2090
|
|
20241220,133800,2806861000,51100,51200,51200,51100,68
|
|
20241220,133700,2803382500,51100,51100,51100,51100,35
|
|
20241220,133600,2801594000,51100,51300,51300,51100,70
|
|
20241220,133500,2798009900,51200,51200,51200,51200,3
|
|
20241220,133400,2797856300,51200,51100,51200,51100,2549
|
|
20241220,133300,2667351500,51100,51100,51100,51000,1388
|
|
20241220,133200,2596425500,51000,51000,51000,51000,1
|
|
20241220,133100,2596374500,51100,51000,51100,51000,57
|
|
20241220,133000,2593462000,51000,51100,51100,51000,27
|
|
20241220,132900,2592082400,51000,51000,51000,51000,8
|
|
20241220,132800,2591674400,51000,51000,51000,51000,0
|
|
20241220,132700,2591674400,51000,51100,51100,51000,188
|
|
20241220,132600,2582071600,51100,51100,51100,51000,1604
|
|
20241220,132500,2500107800,51100,51100,51100,51100,5
|
|
20241220,132400,2499852300,51200,51200,51200,51200,26
|
|
20241220,132300,2498521100,51100,51100,51100,51100,10
|
|
20241220,132200,2498010100,51100,51100,51100,51100,699
|
|
20241220,132100,2462291200,51000,51100,51100,51000,27
|
|
20241220,132000,2460911600,51000,51000,51000,51000,9
|
|
20241220,131900,2460452600,51000,51100,51100,51000,867
|
|
20241220,131800,2416151800,51200,51100,51200,51100,31
|
|
20241220,131700,2414564900,51200,51100,51200,51100,99
|
|
20241220,131600,2409505900,51100,51100,51100,51100,2
|
|
20241220,131500,2409403700,51100,51200,51200,51100,27
|
|
20241220,131400,2408021400,51100,51100,51100,51100,7
|
|
20241220,131300,2407663700,51100,51100,51100,51100,1
|
|
20241220,131200,2407612600,51100,51200,51200,51100,2102
|
|
20241220,131100,2300197800,51100,51100,51100,51100,83
|
|
20241220,131000,2295956500,51100,51100,51200,51100,37
|
|
20241220,130900,2294062400,51200,51200,51200,51200,26
|
|
20241220,130800,2292731200,51100,51100,51100,51100,3
|
|
20241220,130700,2292577900,51100,51200,51200,51100,7
|
|
20241220,130600,2292220100,51200,51200,51200,51100,51
|
|
20241220,130500,2289609100,51100,51100,51100,51100,1
|
|
20241220,130400,2289558000,51100,51200,51200,51100,44
|
|
20241220,130300,2287306000,51200,51100,51200,51100,33
|
|
20241220,130200,2285616700,51200,51200,51200,51200,2001
|
|
20241220,130100,2183165500,51200,51100,51200,51100,3413
|
|
20241220,130000,2008420900,51200,51200,51200,51200,27
|
|
20241220,125900,2007038500,51100,51100,51100,51100,2
|
|
20241220,125800,2006936300,51100,51200,51200,51100,19
|
|
20241220,125700,2005965300,51200,51200,51200,51100,68
|
|
20241220,125600,2002483800,51200,51200,51200,51200,13
|
|
20241220,125500,2001818200,51200,51200,51200,51200,8
|
|
20241220,125400,2001408600,51200,51300,51300,51200,44
|
|
20241220,125300,1999153000,51200,51200,51200,51200,3
|
|
20241220,125200,1998999400,51200,51100,51200,51100,378
|
|
20241220,125100,1979646500,51100,51200,51200,51100,73
|
|
20241220,125000,1975909200,51100,51100,51100,51100,1
|
|
20241220,124900,1975858100,51100,51100,51100,51100,2
|
|
20241220,124800,1975755900,51100,51200,51200,51100,41
|
|
20241220,124700,1973657500,51100,51200,51200,51100,1004
|
|
20241220,124600,1922252800,51100,51100,51100,51100,3
|
|
20241220,124500,1922099500,51300,51300,51300,51300,28
|
|
20241220,124400,1920663100,51200,51100,51200,51100,24
|
|
20241220,124300,1919434600,51200,51200,51200,51200,0
|
|
20241220,124200,1919434600,51200,51300,51300,51100,36
|
|
20241220,124100,1917588800,51100,51100,51100,51100,1
|
|
20241220,124000,1917537700,51100,51100,51100,51100,1
|
|
20241220,123900,1917486600,51200,51200,51200,51100,1977
|
|
20241220,123800,1816265100,51100,51100,51100,51100,2
|
|
20241220,123700,1816162900,51100,51100,51100,51100,0
|
|
20241220,123600,1816162900,51100,51200,51200,51100,74
|
|
20241220,123500,1812378600,51100,51200,51200,51100,1283
|
|
20241220,123400,1746691100,51200,51300,51300,51200,36
|
|
20241220,123300,1744844600,51200,51300,51300,51200,35
|
|
20241220,123200,1743049700,51200,51200,51200,51200,1
|
|
20241220,123100,1742998500,51200,51200,51200,51200,111
|
|
20241220,123000,1737315300,51300,51200,51300,51200,36
|
|
20241220,122900,1735469200,51200,51200,51200,51200,3
|
|
20241220,122800,1735315600,51100,51100,51100,51100,0
|
|
20241220,122700,1735315600,51100,51200,51300,51100,39
|
|
20241220,122600,1733316100,51100,51100,51100,51100,1
|
|
20241220,122500,1733265000,51100,51100,51100,51100,2
|
|
20241220,122400,1733162800,51100,51200,51300,51100,36
|
|
20241220,122300,1731316800,51100,51100,51100,51100,1
|
|
20241220,122200,1731265700,51100,51100,51100,51100,1
|
|
20241220,122100,1731214600,51100,51200,51300,51100,66
|
|
20241220,122000,1727829700,51200,51100,51200,51100,3
|
|
20241220,121900,1727676200,51100,51100,51100,51100,3
|
|
20241220,121800,1727522900,51300,51300,51300,51300,29
|
|
20241220,121700,1726035200,51100,51100,51200,51100,219
|
|
20241220,121600,1714843700,51100,51100,51100,51100,0
|
|
20241220,121500,1714843700,51100,51300,51300,51100,30
|
|
20241220,121400,1713304900,51100,51100,51300,51100,44
|
|
20241220,121300,1711049000,51100,51100,51100,51100,0
|
|
20241220,121200,1711049000,51100,51300,51300,51100,32
|
|
20241220,121100,1709408000,51200,51100,51200,51100,23
|
|
20241220,121000,1708231100,51100,51100,51100,51100,2
|
|
20241220,120900,1708128900,51100,51200,51200,51100,45
|
|
20241220,120800,1705825000,51100,51100,51100,51100,31
|
|
20241220,120700,1704240900,51100,51100,51100,51100,4
|
|
20241220,120600,1704036500,51100,51200,51300,51100,32
|
|
20241220,120500,1702396200,51100,51100,51100,51100,1
|
|
20241220,120400,1702345100,51100,51100,51100,51100,2
|
|
20241220,120300,1702242900,51300,51200,51300,51200,30
|
|
20241220,120200,1700705700,51100,51100,51100,51100,3
|
|
20241220,120100,1700552400,51100,51200,51200,51100,767
|
|
20241220,120000,1661346600,51200,51300,51300,51200,37
|
|
20241220,115900,1659449200,51200,51200,51200,51200,1
|
|
20241220,115800,1659398000,51200,51200,51200,51200,17
|
|
20241220,115700,1658527600,51200,51200,51200,51100,1922
|
|
20241220,115600,1560121400,51100,51100,51100,51100,0
|
|
20241220,115500,1560121400,51100,51100,51100,51100,11
|
|
20241220,115400,1559559300,51200,51200,51200,51200,31
|
|
20241220,115300,1557972100,51100,51100,51100,51100,2
|
|
20241220,115200,1557869900,51100,51100,51100,51100,7
|
|
20241220,115100,1557512200,51100,51200,51200,51100,32
|
|
20241220,115000,1555873900,51100,51100,51100,51100,2
|
|
20241220,114900,1555771700,51100,51000,51100,51000,20
|
|
20241220,114800,1554750400,51100,51000,51100,51000,32
|
|
20241220,114700,1553115300,51000,51000,51000,51000,2
|
|
20241220,114600,1553013300,51000,51100,51100,51000,189
|
|
20241220,114500,1543358200,51100,51200,51200,51100,41
|
|
20241220,114400,1541260000,51100,51100,51100,51100,1
|
|
20241220,114300,1541208900,51100,51100,51100,51100,504
|
|
20241220,114200,1515454500,51100,51200,51200,51100,40
|
|
20241220,114100,1513407400,51100,51100,51100,51100,0
|
|
20241220,114000,1513407400,51100,51100,51100,51100,3
|
|
20241220,113900,1513254100,51100,51200,51200,51100,36
|
|
20241220,113800,1511411400,51100,51200,51200,51100,25
|
|
20241220,113700,1510132000,51200,51200,51200,51200,1
|
|
20241220,113600,1510080800,51100,51200,51200,51100,41
|
|
20241220,113500,1507982600,51100,51100,51200,51100,502
|
|
20241220,113400,1482330300,51100,51100,51100,51100,1
|
|
20241220,113300,1482279200,51100,51200,51200,51100,38
|
|
20241220,113200,1480334300,51100,51100,51100,51100,520
|
|
20241220,113100,1453762300,51100,51100,51100,51100,1
|
|
20241220,113000,1453711200,51100,51200,51200,51100,40
|
|
20241220,112900,1451664100,51100,51100,51100,51100,702
|
|
20241220,112800,1415791900,51100,51200,51200,51100,57
|
|
20241220,112700,1412875900,51200,51100,51200,51100,38
|
|
20241220,112600,1410931000,51100,51100,51100,51100,1
|
|
20241220,112500,1410879900,51200,51100,51200,51100,7
|
|
20241220,112400,1410521700,51200,51200,51200,51100,531
|
|
20241220,112300,1383374500,51200,51100,51200,51100,22
|
|
20241220,112200,1382249200,51100,51100,51100,51100,0
|
|
20241220,112100,1382249200,51100,51200,51200,51100,35
|
|
20241220,112000,1380457500,51100,51100,51100,51100,13
|
|
20241220,111900,1379793200,51100,51100,51100,51100,2
|
|
20241220,111800,1379691000,51200,51200,51200,51100,919
|
|
20241220,111700,1332714600,51100,51200,51200,51100,10
|
|
20241220,111600,1332203400,51200,51100,51200,51100,75
|
|
20241220,111500,1328363500,51100,51200,51200,51100,37
|
|
20241220,111400,1326469300,51100,51100,51100,51100,6
|
|
20241220,111300,1326162700,51100,51200,51200,51100,425
|
|
20241220,111200,1304413000,51100,51200,51200,51100,34
|
|
20241220,111100,1302672300,51100,51200,51200,51100,97
|
|
20241220,111000,1297710600,51200,51200,51200,51100,501
|
|
20241220,110900,1272059500,51200,51200,51200,51100,196
|
|
20241220,110800,1262024400,51100,51100,51100,51100,9
|
|
20241220,110700,1261564500,51100,51100,51100,51100,0
|
|
20241220,110600,1261564500,51100,51200,51200,51100,1074
|
|
20241220,110500,1206576000,51100,51100,51100,51100,0
|
|
20241220,110400,1206576000,51100,51200,51200,51100,31
|
|
20241220,110300,1204989900,51300,51300,51300,51300,33
|
|
20241220,110200,1203297000,51100,51100,51100,51100,1
|
|
20241220,110100,1203245900,51100,51200,51200,51100,1009
|
|
20241220,110000,1151585700,51200,51100,51200,51100,70
|
|
20241220,105900,1148002000,51100,51200,51200,51100,11
|
|
20241220,105800,1147438900,51100,51200,51200,51100,84
|
|
20241220,105700,1143139100,51200,51200,51300,51200,76
|
|
20241220,105600,1139247400,51100,51200,51200,51100,6
|
|
20241220,105500,1138940500,51200,51100,51200,51100,1025
|
|
20241220,105400,1086462300,51200,51200,51200,51100,71
|
|
20241220,105300,1082827200,51100,51100,51100,51100,1
|
|
20241220,105200,1082776100,51100,51100,51100,51100,9
|
|
20241220,105100,1082316200,51100,51200,51200,51100,46
|
|
20241220,105000,1079962200,51100,51100,51100,51100,20
|
|
20241220,104900,1078940200,51200,51200,51200,51100,49
|
|
20241220,104800,1076432400,51200,51200,51200,51200,54
|
|
20241220,104700,1073667600,51100,51100,51100,51100,4
|
|
20241220,104600,1073463200,51200,51100,51200,51100,14
|
|
20241220,104500,1072747100,51100,51200,51200,51100,35
|
|
20241220,104400,1070955200,51100,51200,51200,51100,4269
|
|
20241220,104300,852382500,51100,51100,51100,51100,2
|
|
20241220,104200,852280300,51100,51200,51200,51100,568
|
|
20241220,104100,823201900,51100,51100,51100,51100,2
|
|
20241220,104000,823099700,51100,51100,51100,51100,0
|
|
20241220,103900,823099700,51100,51200,51200,51100,51
|
|
20241220,103800,820489600,51100,51100,51100,51100,18
|
|
20241220,103700,819569800,51100,51100,51100,51100,1
|
|
20241220,103600,819518700,51200,51200,51200,51100,1543
|
|
20241220,103500,740517800,51200,51200,51200,51200,1041
|
|
20241220,103400,687218600,51200,51200,51200,51200,123
|
|
20241220,103300,680921000,51200,51300,51300,51200,575
|
|
20241220,103200,651477400,51300,51200,51300,51200,7
|
|
20241220,103100,651118600,51200,51200,51200,51200,372
|
|
20241220,103000,632072200,51200,51200,51200,51100,100
|
|
20241220,102900,626953200,51200,51200,51200,51200,100
|
|
20241220,102800,621833200,51100,51100,51100,51100,1
|
|
20241220,102700,621782100,51100,51200,51200,51100,45
|
|
20241220,102600,619479000,51100,51100,51100,51100,3
|
|
20241220,102500,619325700,51200,51100,51200,51100,35
|
|
20241220,102400,617533800,51100,51100,51100,51100,662
|
|
20241220,102300,583705600,51000,51000,51100,51000,32
|
|
20241220,102200,582073300,51000,51100,51100,51000,18
|
|
20241220,102100,581153600,51100,51100,51100,51000,85
|
|
20241220,102000,576810200,51000,51000,51000,51000,7
|
|
20241220,101900,576453200,51100,51000,51100,51000,303
|
|
20241220,101800,561000100,51100,51000,51100,51000,40
|
|
20241220,101700,558956200,51100,51100,51100,51000,1106
|
|
20241220,101600,502440500,51100,51100,51100,51100,7
|
|
20241220,101500,502082800,51100,51100,51100,51000,188
|
|
20241220,101400,492476300,51100,51000,51100,51000,20
|
|
20241220,101300,491455200,51000,51100,51100,51000,53
|
|
20241220,101200,488747100,51100,51100,51100,51100,41
|
|
20241220,101100,486652000,51000,51100,51100,51000,11
|
|
20241220,101000,486090700,51100,51100,51100,51000,76
|
|
20241220,100900,482207200,51000,51100,51100,51000,73
|
|
20241220,100800,478477100,51100,51000,51100,51000,333
|
|
20241220,100700,461491700,51000,51000,51000,51000,2
|
|
20241220,100600,461389700,51100,51000,51100,51000,39
|
|
20241220,100500,459397000,51000,51000,51000,51000,8
|
|
20241220,100400,458989000,51100,51000,51100,51000,33
|
|
20241220,100300,457302800,51000,51100,51100,51000,38
|
|
20241220,100200,455361100,51000,51000,51000,51000,2
|
|
20241220,100100,455259100,51000,51000,51000,51000,54
|
|
20241220,100000,452505100,51000,51100,51100,51000,76
|
|
20241220,095900,448621800,51100,51100,51100,51100,258
|
|
20241220,095800,435438000,51000,51000,51000,51000,9
|
|
20241220,095700,434979000,51100,51100,51100,51100,38
|
|
20241220,095600,433037200,51000,51000,51100,51000,35
|
|
20241220,095500,431248900,51000,51000,51000,51000,7
|
|
20241220,095400,430891900,51000,51100,51100,51000,39
|
|
20241220,095300,428899200,51000,51000,51000,51000,101
|
|
20241220,095200,423748200,51000,51100,51100,51000,41
|
|
20241220,095100,421653900,51100,51000,51100,51000,208
|
|
20241220,095000,411035500,51000,51000,51000,51000,0
|
|
20241220,094900,411035500,51000,51000,51000,51000,8
|
|
20241220,094800,410627500,51000,51100,51100,51000,39
|
|
20241220,094700,408634700,51100,51000,51100,51000,24
|
|
20241220,094600,407408500,51000,51000,51000,51000,8
|
|
20241220,094500,407000500,51000,51100,51100,51000,39
|
|
20241220,094400,405007800,51100,51100,51100,51100,11
|
|
20241220,094300,404445700,51000,51000,51100,50900,163
|
|
20241220,094200,396128400,51000,51100,51100,51000,321
|
|
20241220,094100,379732000,51100,51000,51100,50900,537
|
|
20241220,094000,352344200,51000,51100,51100,51000,724
|
|
20241220,093900,315415800,51100,51100,51100,51000,47
|
|
20241220,093800,313014900,51000,51000,51000,51000,0
|
|
20241220,093700,313014900,51000,51000,51000,51000,2
|
|
20241220,093600,312912900,51000,51100,51100,51000,50
|
|
20241220,093500,310359200,51000,51100,51100,51000,33
|
|
20241220,093400,308673100,51100,51100,51100,51000,175
|
|
20241220,093300,299732900,51100,51100,51100,51000,413
|
|
20241220,093200,278630200,51100,51100,51100,51000,442
|
|
20241220,093100,256044100,51000,51000,51000,51000,13
|
|
20241220,093000,255381100,51000,51100,51100,51000,46
|
|
20241220,092900,253031400,51100,50900,51100,50900,149
|
|
20241220,092800,245432200,50900,51000,51000,50900,102
|
|
20241220,092700,240230400,51000,51000,51000,50900,46
|
|
20241220,092600,237885000,50900,50900,50900,50900,3
|
|
20241220,092500,237732300,51000,51000,51000,51000,30
|
|
20241220,092400,236202300,50900,50900,51000,50900,67
|
|
20241220,092300,232786200,51000,51000,51000,50900,240
|
|
20241220,092200,220562300,51000,50900,51000,50900,192
|
|
20241220,092100,210778500,51000,51000,51000,51000,18
|
|
20241220,092000,209860500,50900,50900,50900,50900,10
|
|
20241220,091900,209351500,51000,50800,51000,50800,144
|
|
20241220,091800,202014400,50800,50900,50900,50800,19
|
|
20241220,091700,201047400,50800,50800,50800,50800,38
|
|
20241220,091600,199117000,50800,50800,50800,50800,100
|
|
20241220,091500,194037000,50800,50900,50900,50800,19
|
|
20241220,091400,193070000,50800,50800,50900,50800,289
|
|
20241220,091300,178378600,50800,50800,50800,50800,39
|
|
20241220,091200,176397400,50800,50900,50900,50800,25
|
|
20241220,091100,175125400,50900,50900,50900,50900,37
|
|
20241220,091000,173242100,50900,50900,50900,50900,2
|
|
20241220,090900,173140300,50900,51000,51000,50900,75
|
|
20241220,090800,169320900,51000,51000,51000,51000,39
|
|
20241220,090700,167331900,51000,51000,51000,51000,2
|
|
20241220,090600,167229900,51000,51000,51000,51000,3
|
|
20241220,090500,167076900,51000,51000,51100,50800,463
|
|
20241220,090400,143477000,51000,51000,51000,51000,1
|
|
20241220,090300,143426000,51100,51100,51100,51000,843
|
|
20241220,090200,100348900,50900,51000,51000,50900,3
|
|
20241220,090100,100196000,51000,50900,51000,50900,600
|
|
20241220,090000,69626000,50600,51100,51100,50600,1366
|