580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,183700,269551970,19060,19060,19060,19060,263
|
|
20241216,183600,269551970,19060,19060,19060,19060,0
|
|
20241216,183500,269551970,19060,19060,19060,19060,0
|
|
20241216,183400,269551970,19060,19060,19060,19060,0
|
|
20241216,183300,269551970,19060,19060,19060,19060,0
|
|
20241216,183200,269551970,19060,19060,19060,19060,0
|
|
20241216,183100,269551970,19060,19060,19060,19060,0
|
|
20241216,183000,269551970,19060,19060,19060,19060,0
|
|
20241216,182900,269551970,19060,19060,19060,19060,0
|
|
20241216,182800,269551970,19060,19060,19060,19060,0
|
|
20241216,182700,269551970,19060,19060,19060,19060,0
|
|
20241216,182600,269551970,19060,19060,19060,19060,0
|
|
20241216,182500,269551970,19060,19060,19060,19060,0
|
|
20241216,182400,269551970,19060,19060,19060,19060,0
|
|
20241216,182300,269551970,19060,19060,19060,19060,0
|
|
20241216,182200,269551970,19060,19060,19060,19060,0
|
|
20241216,182100,269551970,19060,19060,19060,19060,0
|
|
20241216,182000,269551970,19060,19060,19060,19060,0
|
|
20241216,181900,269551970,19060,19060,19060,19060,0
|
|
20241216,181800,269551970,19060,19060,19060,19060,0
|
|
20241216,181700,269551970,19060,19060,19060,19060,0
|
|
20241216,181600,269551970,19060,19060,19060,19060,0
|
|
20241216,181500,269551970,19060,19060,19060,19060,0
|
|
20241216,181400,269551970,19060,19060,19060,19060,0
|
|
20241216,181300,269551970,19060,19060,19060,19060,0
|
|
20241216,181200,269551970,19060,19060,19060,19060,0
|
|
20241216,181100,269551970,19060,19060,19060,19060,0
|
|
20241216,181000,269551970,19060,19060,19060,19060,0
|
|
20241216,180900,269551970,19060,19060,19060,19060,0
|
|
20241216,180800,269551970,19060,19060,19060,19060,0
|
|
20241216,180700,269551970,19060,19060,19060,19060,263
|
|
20241216,180600,269551970,19060,19060,19060,19060,0
|
|
20241216,180500,269551970,19060,19060,19060,19060,0
|
|
20241216,180400,269551970,19060,19060,19060,19060,0
|
|
20241216,180300,269551970,19060,19060,19060,19060,0
|
|
20241216,180200,269551970,19060,19060,19060,19060,0
|
|
20241216,180100,269551970,19060,19060,19060,19060,0
|
|
20241216,180000,269551970,19060,19060,19060,19060,0
|
|
20241216,175900,269551970,19060,19060,19060,19060,0
|
|
20241216,175800,269551970,19060,19060,19060,19060,0
|
|
20241216,175700,269551970,19060,19060,19060,19060,0
|
|
20241216,175600,269551970,19060,19060,19060,19060,0
|
|
20241216,175500,269551970,19060,19060,19060,19060,0
|
|
20241216,175400,269551970,19060,19060,19060,19060,0
|
|
20241216,175300,269551970,19060,19060,19060,19060,0
|
|
20241216,175200,269551970,19060,19060,19060,19060,0
|
|
20241216,175100,269551970,19060,19060,19060,19060,0
|
|
20241216,175000,269551970,19060,19060,19060,19060,0
|
|
20241216,174900,269551970,19060,19060,19060,19060,0
|
|
20241216,174800,269551970,19060,19060,19060,19060,0
|
|
20241216,174700,269551970,19060,19060,19060,19060,0
|
|
20241216,174600,269551970,19060,19060,19060,19060,0
|
|
20241216,174500,269551970,19060,19060,19060,19060,0
|
|
20241216,174400,269551970,19060,19060,19060,19060,0
|
|
20241216,174300,269551970,19060,19060,19060,19060,0
|
|
20241216,174200,269551970,19060,19060,19060,19060,0
|
|
20241216,174100,269551970,19060,19060,19060,19060,0
|
|
20241216,174000,269551970,19060,19060,19060,19060,0
|
|
20241216,173900,269551970,19060,19060,19060,19060,0
|
|
20241216,173800,269551970,19060,19060,19060,19060,0
|
|
20241216,173700,269551970,19060,19060,19060,19060,263
|
|
20241216,173600,269551970,19060,19060,19060,19060,0
|
|
20241216,173500,269551970,19060,19060,19060,19060,0
|
|
20241216,173400,269551970,19060,19060,19060,19060,0
|
|
20241216,173300,269551970,19060,19060,19060,19060,0
|
|
20241216,173200,269551970,19060,19060,19060,19060,0
|
|
20241216,173100,269551970,19060,19060,19060,19060,0
|
|
20241216,173000,269551970,19060,19060,19060,19060,0
|
|
20241216,172900,269551970,19060,19060,19060,19060,0
|
|
20241216,172800,269551970,19060,19060,19060,19060,0
|
|
20241216,172700,269551970,19060,19060,19060,19060,0
|
|
20241216,172600,269551970,19060,19060,19060,19060,0
|
|
20241216,172500,269551970,19060,19060,19060,19060,0
|
|
20241216,172400,269551970,19060,19060,19060,19060,0
|
|
20241216,172300,269551970,19060,19060,19060,19060,0
|
|
20241216,172200,269551970,19060,19060,19060,19060,0
|
|
20241216,172100,269551970,19060,19060,19060,19060,0
|
|
20241216,172000,269551970,19060,19060,19060,19060,0
|
|
20241216,171900,269551970,19060,19060,19060,19060,0
|
|
20241216,171800,269551970,19060,19060,19060,19060,0
|
|
20241216,171700,269551970,19060,19060,19060,19060,0
|
|
20241216,171600,269551970,19060,19060,19060,19060,0
|
|
20241216,171500,269551970,19060,19060,19060,19060,0
|
|
20241216,171400,269551970,19060,19060,19060,19060,0
|
|
20241216,171300,269551970,19060,19060,19060,19060,0
|
|
20241216,171200,269551970,19060,19060,19060,19060,0
|
|
20241216,171100,269551970,19060,19060,19060,19060,0
|
|
20241216,171000,269551970,19060,19060,19060,19060,0
|
|
20241216,170900,269551970,19060,19060,19060,19060,0
|
|
20241216,170800,269551970,19060,19060,19060,19060,0
|
|
20241216,170700,269551970,19060,19060,19060,19060,263
|
|
20241216,170600,269551970,19060,19060,19060,19060,0
|
|
20241216,170500,269551970,19060,19060,19060,19060,0
|
|
20241216,170400,269551970,19060,19060,19060,19060,0
|
|
20241216,170300,269551970,19060,19060,19060,19060,0
|
|
20241216,170200,269551970,19060,19060,19060,19060,0
|
|
20241216,170100,269551970,19060,19060,19060,19060,0
|
|
20241216,170000,269551970,19060,19060,19060,19060,0
|
|
20241216,165900,269551970,19060,19060,19060,19060,0
|
|
20241216,165800,269551970,19060,19060,19060,19060,0
|
|
20241216,165700,269551970,19060,19060,19060,19060,0
|
|
20241216,165600,269551970,19060,19060,19060,19060,0
|
|
20241216,165500,269551970,19060,19060,19060,19060,0
|
|
20241216,165400,269551970,19060,19060,19060,19060,0
|
|
20241216,165300,269551970,19060,19060,19060,19060,0
|
|
20241216,165200,269551970,19060,19060,19060,19060,0
|
|
20241216,165100,269551970,19060,19060,19060,19060,0
|
|
20241216,165000,269551970,19060,19060,19060,19060,0
|
|
20241216,164900,269551970,19060,19060,19060,19060,0
|
|
20241216,164800,269551970,19060,19060,19060,19060,0
|
|
20241216,164700,269551970,19060,19060,19060,19060,0
|
|
20241216,164600,269551970,19060,19060,19060,19060,0
|
|
20241216,164500,269551970,19060,19060,19060,19060,0
|
|
20241216,164400,269551970,19060,19060,19060,19060,0
|
|
20241216,164300,269551970,19060,19060,19060,19060,0
|
|
20241216,164200,269551970,19060,19060,19060,19060,0
|
|
20241216,164100,269551970,19060,19060,19060,19060,0
|
|
20241216,164000,269551970,19060,19060,19060,19060,0
|
|
20241216,163900,269551970,19060,19060,19060,19060,0
|
|
20241216,163800,269551970,19060,19060,19060,19060,0
|
|
20241216,163700,269551970,19060,19060,19060,19060,263
|
|
20241216,163600,269551970,19060,19060,19060,19060,0
|
|
20241216,163500,269551970,19060,19060,19060,19060,0
|
|
20241216,163400,269551970,19060,19060,19060,19060,0
|
|
20241216,163300,269551970,19060,19060,19060,19060,0
|
|
20241216,163200,269551970,19060,19060,19060,19060,0
|
|
20241216,163100,269551970,19060,19060,19060,19060,0
|
|
20241216,163000,269551970,19060,19060,19060,19060,0
|
|
20241216,162900,269551970,19060,19060,19060,19060,0
|
|
20241216,162800,269551970,19060,19060,19060,19060,0
|
|
20241216,162700,269551970,19060,19060,19060,19060,0
|
|
20241216,162600,269551970,19060,19060,19060,19060,0
|
|
20241216,162500,269551970,19060,19060,19060,19060,0
|
|
20241216,162400,269551970,19060,19060,19060,19060,0
|
|
20241216,162300,269551970,19060,19060,19060,19060,0
|
|
20241216,162200,269551970,19060,19060,19060,19060,0
|
|
20241216,162100,269551970,19060,19060,19060,19060,0
|
|
20241216,162000,269551970,19060,19060,19060,19060,0
|
|
20241216,161900,269551970,19060,19060,19060,19060,0
|
|
20241216,161800,269551970,19060,19060,19060,19060,0
|
|
20241216,161700,269551970,19060,19060,19060,19060,0
|
|
20241216,161600,269551970,19060,19060,19060,19060,0
|
|
20241216,161500,269551970,19060,19060,19060,19060,0
|
|
20241216,161400,269551970,19060,19060,19060,19060,0
|
|
20241216,161300,269551970,19060,19060,19060,19060,0
|
|
20241216,161200,269551970,19060,19060,19060,19060,0
|
|
20241216,161100,269551970,19060,19060,19060,19060,0
|
|
20241216,161000,269551970,19060,19060,19060,19060,0
|
|
20241216,160900,269551970,19060,19060,19060,19060,0
|
|
20241216,160800,269551970,19060,19060,19060,19060,0
|
|
20241216,160700,269551970,19060,19060,19060,19060,263
|
|
20241216,160600,269551970,19060,19060,19060,19060,0
|
|
20241216,160500,269551970,19060,19060,19060,19060,0
|
|
20241216,160400,269551970,19060,19060,19060,19060,0
|
|
20241216,160300,269551970,19060,19060,19060,19060,0
|
|
20241216,160200,269551970,19060,19060,19060,19060,0
|
|
20241216,160100,269551970,19060,19060,19060,19060,0
|
|
20241216,160000,269551970,19060,19060,19060,19060,0
|
|
20241216,155900,269551970,19060,19060,19060,19060,0
|
|
20241216,155800,269551970,19060,19060,19060,19060,0
|
|
20241216,155700,269551970,19060,19060,19060,19060,0
|
|
20241216,155600,269551970,19060,19060,19060,19060,0
|
|
20241216,155500,269551970,19060,19060,19060,19060,0
|
|
20241216,155400,269551970,19060,19060,19060,19060,0
|
|
20241216,155300,269551970,19060,19060,19060,19060,0
|
|
20241216,155200,269551970,19060,19060,19060,19060,0
|
|
20241216,155100,269551970,19060,19060,19060,19060,0
|
|
20241216,155000,269551970,19060,19060,19060,19060,0
|
|
20241216,154900,269551970,19060,19060,19060,19060,0
|
|
20241216,154800,269551970,19060,19060,19060,19060,0
|
|
20241216,154700,269551970,19060,19060,19060,19060,0
|
|
20241216,154600,269551970,19060,19060,19060,19060,0
|
|
20241216,154500,269551970,19060,19060,19060,19060,0
|
|
20241216,154400,269551970,19060,19060,19060,19060,0
|
|
20241216,154300,269551970,19060,19060,19060,19060,0
|
|
20241216,154200,269551970,19060,19060,19060,19060,0
|
|
20241216,154100,269551970,19060,19060,19060,19060,0
|
|
20241216,154000,269551970,19060,19060,19060,19060,0
|
|
20241216,153900,269551970,19060,19060,19060,19060,0
|
|
20241216,153800,269551970,19060,19060,19060,19060,0
|
|
20241216,153700,269551970,19060,19060,19060,19060,263
|
|
20241216,153600,269551970,19060,19060,19060,19060,0
|
|
20241216,153500,269551970,19060,19060,19060,19060,0
|
|
20241216,153400,269551970,19060,19060,19060,19060,0
|
|
20241216,153300,269551970,19060,19060,19060,19060,0
|
|
20241216,153200,269551970,19060,19060,19060,19060,0
|
|
20241216,153100,269551970,19060,19060,19060,19060,0
|
|
20241216,153000,269551970,19060,19060,19060,19060,263
|
|
20241216,152900,264539190,19050,19050,19050,19050,0
|
|
20241216,152800,264539190,19050,19050,19050,19050,0
|
|
20241216,152700,264539190,19050,19050,19050,19050,0
|
|
20241216,152600,264539190,19050,19050,19050,19050,0
|
|
20241216,152500,264539190,19050,19050,19050,19050,0
|
|
20241216,152400,264539190,19050,19050,19050,19050,0
|
|
20241216,152300,264539190,19050,19050,19050,19050,0
|
|
20241216,152200,264539190,19050,19050,19050,19050,0
|
|
20241216,152100,264539190,19050,19050,19050,19050,0
|
|
20241216,152000,264539190,19050,19050,19050,19050,0
|
|
20241216,151900,264539190,19050,19050,19090,19050,66
|
|
20241216,151800,263281850,19050,19050,19080,19050,82
|
|
20241216,151700,261717500,19050,19080,19080,19050,41
|
|
20241216,151600,260936060,19070,19070,19070,19070,39
|
|
20241216,151500,260192330,19070,19070,19070,19070,0
|
|
20241216,151400,260192330,19070,19070,19070,19070,24
|
|
20241216,151300,259734650,19080,19080,19080,19080,93
|
|
20241216,151200,257960210,19090,19090,19090,19090,21
|
|
20241216,151100,257559320,19090,19090,19090,19090,47
|
|
20241216,151000,256662090,19090,19090,19090,19090,28
|
|
20241216,150900,256127570,19090,19090,19090,19090,22
|
|
20241216,150800,255707590,19090,19090,19090,19090,0
|
|
20241216,150700,255707590,19090,19090,19090,19090,11
|
|
20241216,150600,255497600,19090,19090,19090,19090,0
|
|
20241216,150500,255497600,19090,19100,19100,19090,24
|
|
20241216,150400,255039290,19070,19070,19070,19070,0
|
|
20241216,150300,255039290,19070,19070,19070,19070,0
|
|
20241216,150200,255039290,19070,19070,19070,19070,25
|
|
20241216,150100,254562540,19090,19090,19090,19090,0
|
|
20241216,150000,254562540,19090,19090,19090,19090,133
|
|
20241216,145900,252023570,19080,19080,19080,19080,77
|
|
20241216,145800,250554410,19090,19090,19090,19090,0
|
|
20241216,145700,250554410,19090,19090,19090,19090,824
|
|
20241216,145600,234824250,19090,19090,19090,19090,0
|
|
20241216,145500,234824250,19090,19090,19090,19090,207
|
|
20241216,145400,230872620,19090,19090,19090,19090,21
|
|
20241216,145300,230471730,19090,19090,19090,19090,0
|
|
20241216,145200,230471730,19090,19090,19090,19090,18
|
|
20241216,145100,230128110,19090,19090,19090,19090,75
|
|
20241216,145000,228696360,19090,19090,19090,19090,12
|
|
20241216,144900,228467280,19090,19090,19090,19090,15
|
|
20241216,144800,228180930,19110,19110,19110,19110,0
|
|
20241216,144700,228180930,19110,19110,19110,19110,0
|
|
20241216,144600,228180930,19110,19110,19110,19110,0
|
|
20241216,144500,228180930,19110,19110,19110,19110,3
|
|
20241216,144400,228123600,19110,19110,19110,19110,0
|
|
20241216,144300,228123600,19110,19110,19110,19110,0
|
|
20241216,144200,228123600,19110,19100,19110,19100,16
|
|
20241216,144100,227817990,19100,19100,19100,19100,5
|
|
20241216,144000,227722490,19100,19100,19100,19100,0
|
|
20241216,143900,227722490,19100,19090,19100,19090,599
|
|
20241216,143800,216286040,19090,19090,19090,19090,9
|
|
20241216,143700,216114230,19090,19090,19090,19090,0
|
|
20241216,143600,216114230,19090,19090,19090,19090,24
|
|
20241216,143500,215656070,19090,19090,19090,19090,5
|
|
20241216,143400,215560620,19100,19100,19100,19100,1
|
|
20241216,143300,215541520,19090,19090,19090,19090,3
|
|
20241216,143200,215484250,19090,19110,19110,19090,5
|
|
20241216,143100,215388780,19090,19090,19090,19090,5
|
|
20241216,143000,215293330,19090,19090,19090,19090,4
|
|
20241216,142900,215216970,19090,19090,19090,19090,0
|
|
20241216,142800,215216970,19090,19090,19090,19090,0
|
|
20241216,142700,215216970,19090,19090,19090,19090,0
|
|
20241216,142600,215216970,19090,19090,19090,19090,0
|
|
20241216,142500,215216970,19090,19090,19090,19090,14
|
|
20241216,142400,214949710,19100,19100,19100,19100,0
|
|
20241216,142300,214949710,19100,19100,19100,19100,0
|
|
20241216,142200,214949710,19100,19100,19100,19100,0
|
|
20241216,142100,214949710,19100,19100,19100,19100,0
|
|
20241216,142000,214949710,19100,19100,19100,19100,0
|
|
20241216,141900,214949710,19100,19100,19100,19100,1
|
|
20241216,141800,214930610,19100,19100,19100,19100,1
|
|
20241216,141700,214911510,19110,19110,19110,19110,0
|
|
20241216,141600,214911510,19110,19110,19110,19110,0
|
|
20241216,141500,214911510,19110,19110,19110,19110,0
|
|
20241216,141400,214911510,19110,19110,19110,19110,0
|
|
20241216,141300,214911510,19110,19110,19110,19110,0
|
|
20241216,141200,214911510,19110,19110,19110,19110,189
|
|
20241216,141100,211299720,19110,19110,19110,19110,0
|
|
20241216,141000,211299720,19110,19110,19110,19110,1
|
|
20241216,140900,211280610,19090,19090,19090,19090,0
|
|
20241216,140800,211280610,19090,19090,19090,19090,0
|
|
20241216,140700,211280610,19090,19090,19090,19090,0
|
|
20241216,140600,211280610,19090,19090,19090,19090,0
|
|
20241216,140500,211280610,19090,19090,19090,19090,0
|
|
20241216,140400,211280610,19090,19090,19090,19090,0
|
|
20241216,140300,211280610,19090,19090,19090,19090,0
|
|
20241216,140200,211280610,19090,19090,19090,19090,40
|
|
20241216,140100,210517010,19090,19090,19090,19090,0
|
|
20241216,140000,210517010,19090,19090,19090,19090,0
|
|
20241216,135900,210517010,19090,19090,19090,19090,0
|
|
20241216,135800,210517010,19090,19090,19090,19090,0
|
|
20241216,135700,210517010,19090,19090,19090,19090,0
|
|
20241216,135600,210517010,19090,19090,19090,19090,0
|
|
20241216,135500,210517010,19090,19100,19100,19090,200
|
|
20241216,135400,206697800,19110,19110,19110,19110,0
|
|
20241216,135300,206697800,19110,19110,19110,19100,25
|
|
20241216,135200,206220140,19110,19110,19110,19110,149
|
|
20241216,135100,203372750,19100,19100,19100,19100,0
|
|
20241216,135000,203372750,19100,19100,19100,19100,0
|
|
20241216,134900,203372750,19100,19100,19100,19100,0
|
|
20241216,134800,203372750,19100,19100,19100,19100,0
|
|
20241216,134700,203372750,19100,19100,19100,19100,0
|
|
20241216,134600,203372750,19100,19100,19100,19100,0
|
|
20241216,134500,203372750,19100,19100,19100,19100,0
|
|
20241216,134400,203372750,19100,19100,19100,19100,0
|
|
20241216,134300,203372750,19100,19100,19100,19100,0
|
|
20241216,134200,203372750,19100,19100,19100,19100,0
|
|
20241216,134100,203372750,19100,19100,19100,19100,0
|
|
20241216,134000,203372750,19100,19100,19100,19100,0
|
|
20241216,133900,203372750,19100,19100,19100,19100,1
|
|
20241216,133800,203353650,19100,19100,19100,19100,38
|
|
20241216,133700,202627850,19100,19100,19100,19100,0
|
|
20241216,133600,202627850,19100,19100,19100,19100,0
|
|
20241216,133500,202627850,19100,19100,19100,19100,0
|
|
20241216,133400,202627850,19100,19100,19100,19100,0
|
|
20241216,133300,202627850,19100,19100,19100,19100,0
|
|
20241216,133200,202627850,19100,19100,19100,19100,0
|
|
20241216,133100,202627850,19100,19100,19100,19100,0
|
|
20241216,133000,202627850,19100,19100,19100,19100,0
|
|
20241216,132900,202627850,19100,19100,19100,19100,13
|
|
20241216,132800,202379550,19110,19110,19110,19110,0
|
|
20241216,132700,202379550,19110,19110,19110,19110,5
|
|
20241216,132600,202284000,19110,19110,19110,19110,0
|
|
20241216,132500,202284000,19110,19110,19110,19110,0
|
|
20241216,132400,202284000,19110,19110,19110,19100,136
|
|
20241216,132300,199686040,19120,19120,19120,19120,0
|
|
20241216,132200,199686040,19120,19120,19120,19120,0
|
|
20241216,132100,199686040,19120,19120,19120,19120,0
|
|
20241216,132000,199686040,19120,19120,19120,19120,0
|
|
20241216,131900,199686040,19120,19120,19120,19120,0
|
|
20241216,131800,199686040,19120,19120,19120,19120,3
|
|
20241216,131700,199628680,19120,19120,19120,19120,0
|
|
20241216,131600,199628680,19120,19120,19120,19120,0
|
|
20241216,131500,199628680,19120,19120,19120,19120,0
|
|
20241216,131400,199628680,19120,19120,19120,19120,0
|
|
20241216,131300,199628680,19120,19120,19120,19120,0
|
|
20241216,131200,199628680,19120,19120,19120,19120,0
|
|
20241216,131100,199628680,19120,19110,19120,19110,78
|
|
20241216,131000,198138090,19110,19110,19110,19110,0
|
|
20241216,130900,198138090,19110,19110,19110,19110,0
|
|
20241216,130800,198138090,19110,19110,19110,19110,1
|
|
20241216,130700,198118980,19120,19120,19120,19120,8
|
|
20241216,130600,197966020,19110,19110,19110,19110,0
|
|
20241216,130500,197966020,19110,19110,19110,19110,0
|
|
20241216,130400,197966020,19110,19110,19110,19110,0
|
|
20241216,130300,197966020,19110,19110,19110,19110,0
|
|
20241216,130200,197966020,19110,19110,19110,19110,0
|
|
20241216,130100,197966020,19110,19110,19110,19110,0
|
|
20241216,130000,197966020,19110,19100,19110,19100,21
|
|
20241216,125900,197564760,19110,19110,19110,19110,0
|
|
20241216,125800,197564760,19110,19110,19110,19110,0
|
|
20241216,125700,197564760,19110,19100,19110,19100,5
|
|
20241216,125600,197469250,19110,19110,19110,19110,0
|
|
20241216,125500,197469250,19110,19110,19110,19110,4
|
|
20241216,125400,197392810,19100,19100,19100,19100,4
|
|
20241216,125300,197316410,19100,19100,19100,19100,100
|
|
20241216,125200,195406410,19100,19100,19100,19100,0
|
|
20241216,125100,195406410,19100,19100,19100,19100,0
|
|
20241216,125000,195406410,19100,19110,19110,19100,25
|
|
20241216,124900,194928860,19100,19100,19100,19100,0
|
|
20241216,124800,194928860,19100,19100,19100,19100,4
|
|
20241216,124700,194852460,19110,19110,19110,19110,0
|
|
20241216,124600,194852460,19110,19110,19110,19110,0
|
|
20241216,124500,194852460,19110,19110,19110,19110,0
|
|
20241216,124400,194852460,19110,19110,19110,19110,4
|
|
20241216,124300,194776020,19110,19110,19110,19110,0
|
|
20241216,124200,194776020,19110,19110,19110,19110,0
|
|
20241216,124100,194776020,19110,19110,19110,19110,0
|
|
20241216,124000,194776020,19110,19110,19110,19110,4
|
|
20241216,123900,194699580,19110,19110,19110,19110,0
|
|
20241216,123800,194699580,19110,19110,19110,19110,2
|
|
20241216,123700,194661360,19110,19110,19110,19110,9
|
|
20241216,123600,194489370,19110,19110,19110,19110,0
|
|
20241216,123500,194489370,19110,19110,19110,19110,4
|
|
20241216,123400,194412930,19100,19100,19100,19100,0
|
|
20241216,123300,194412930,19100,19100,19100,19100,10
|
|
20241216,123200,194221930,19110,19110,19110,19110,17
|
|
20241216,123100,193897060,19100,19100,19100,19100,5
|
|
20241216,123000,193801560,19110,19110,19110,19110,0
|
|
20241216,122900,193801560,19110,19110,19110,19110,20
|
|
20241216,122800,193419360,19110,19110,19110,19110,19
|
|
20241216,122700,193056270,19120,19120,19120,19120,0
|
|
20241216,122600,193056270,19120,19120,19120,19120,0
|
|
20241216,122500,193056270,19120,19120,19120,19120,5
|
|
20241216,122400,192960670,19120,19120,19120,19120,0
|
|
20241216,122300,192960670,19120,19120,19120,19120,4
|
|
20241216,122200,192884190,19120,19120,19120,19120,50
|
|
20241216,122100,191928190,19110,19110,19110,19110,0
|
|
20241216,122000,191928190,19110,19110,19110,19110,5
|
|
20241216,121900,191832640,19110,19110,19110,19110,100
|
|
20241216,121800,189921640,19110,19110,19110,19110,0
|
|
20241216,121700,189921640,19110,19110,19110,19110,4
|
|
20241216,121600,189845200,19110,19110,19110,19110,0
|
|
20241216,121500,189845200,19110,19110,19110,19110,0
|
|
20241216,121400,189845200,19110,19110,19110,19110,4
|
|
20241216,121300,189768760,19110,19110,19110,19110,0
|
|
20241216,121200,189768760,19110,19110,19110,19110,0
|
|
20241216,121100,189768760,19110,19110,19110,19110,5
|
|
20241216,121000,189673210,19100,19100,19100,19100,14
|
|
20241216,120900,189405810,19100,19100,19100,19100,6
|
|
20241216,120800,189291210,19100,19100,19100,19100,0
|
|
20241216,120700,189291210,19100,19100,19100,19100,0
|
|
20241216,120600,189291210,19100,19080,19100,19080,122
|
|
20241216,120500,186961660,19080,19070,19080,19070,8
|
|
20241216,120400,186809070,19070,19070,19070,19070,0
|
|
20241216,120300,186809070,19070,19070,19070,19070,0
|
|
20241216,120200,186809070,19070,19070,19070,19070,4
|
|
20241216,120100,186732790,19080,19070,19080,19070,4
|
|
20241216,120000,186656480,19070,19070,19070,19070,4
|
|
20241216,115900,186580200,19070,19050,19070,19050,176
|
|
20241216,115800,183225100,19040,19040,19040,19040,0
|
|
20241216,115700,183225100,19040,19040,19040,19040,4
|
|
20241216,115600,183148940,19040,19040,19040,19040,1
|
|
20241216,115500,183129900,19040,19040,19040,19040,0
|
|
20241216,115400,183129900,19040,19040,19050,19040,983
|
|
20241216,115300,164413290,19040,19040,19040,19040,0
|
|
20241216,115200,164413290,19040,19040,19040,19040,4
|
|
20241216,115100,164337130,19030,19030,19030,19030,0
|
|
20241216,115000,164337130,19030,19030,19030,19030,0
|
|
20241216,114900,164337130,19030,19030,19030,19030,0
|
|
20241216,114800,164337130,19030,19030,19030,19030,9
|
|
20241216,114700,164165860,19030,19030,19030,19030,0
|
|
20241216,114600,164165860,19030,19030,19030,19030,0
|
|
20241216,114500,164165860,19030,19030,19030,19030,0
|
|
20241216,114400,164165860,19030,19030,19030,19030,0
|
|
20241216,114300,164165860,19030,19030,19030,19030,46
|
|
20241216,114200,163290480,19020,19020,19020,19020,5
|
|
20241216,114100,163195380,19020,19020,19020,19020,0
|
|
20241216,114000,163195380,19020,19020,19020,19020,5
|
|
20241216,113900,163100280,19020,19020,19020,19020,0
|
|
20241216,113800,163100280,19020,19020,19020,19020,0
|
|
20241216,113700,163100280,19020,19020,19020,19020,4
|
|
20241216,113600,163024200,19020,19020,19020,19020,0
|
|
20241216,113500,163024200,19020,19030,19030,19020,7
|
|
20241216,113400,162891050,19020,19020,19020,19020,5
|
|
20241216,113300,162795950,19020,19020,19020,19020,40
|
|
20241216,113200,162035150,19020,19020,19020,19020,0
|
|
20241216,113100,162035150,19020,19020,19020,19020,4
|
|
20241216,113000,161959070,19030,19030,19030,19030,0
|
|
20241216,112900,161959070,19030,19030,19030,19030,0
|
|
20241216,112800,161959070,19030,19030,19030,19030,2
|
|
20241216,112700,161921010,19040,19040,19040,19040,0
|
|
20241216,112600,161921010,19040,19040,19040,19040,0
|
|
20241216,112500,161921010,19040,19040,19040,19040,0
|
|
20241216,112400,161921010,19040,19040,19040,19040,0
|
|
20241216,112300,161921010,19040,19040,19040,19040,5
|
|
20241216,112200,161825810,19040,19040,19040,19040,0
|
|
20241216,112100,161825810,19040,19040,19040,19040,0
|
|
20241216,112000,161825810,19040,19040,19040,19040,4
|
|
20241216,111900,161749650,19040,19040,19040,19040,0
|
|
20241216,111800,161749650,19040,19040,19040,19040,0
|
|
20241216,111700,161749650,19040,19040,19040,19040,4
|
|
20241216,111600,161673490,19050,19050,19050,19050,1
|
|
20241216,111500,161654440,19040,19040,19040,19040,0
|
|
20241216,111400,161654440,19040,19040,19040,19040,0
|
|
20241216,111300,161654440,19040,19040,19040,19040,0
|
|
20241216,111200,161654440,19040,19040,19040,19040,16
|
|
20241216,111100,161349800,19030,19030,19030,19030,22
|
|
20241216,111000,160931140,19020,19020,19020,19020,0
|
|
20241216,110900,160931140,19020,19020,19020,19020,0
|
|
20241216,110800,160931140,19020,19020,19030,19020,23
|
|
20241216,110700,160493640,19020,19020,19020,19020,0
|
|
20241216,110600,160493640,19020,19020,19020,19020,0
|
|
20241216,110500,160493640,19020,19020,19020,19020,4
|
|
20241216,110400,160417560,19030,19030,19030,19030,0
|
|
20241216,110300,160417560,19030,19030,19030,19030,2
|
|
20241216,110200,160379500,19030,19030,19030,19030,0
|
|
20241216,110100,160379500,19030,19030,19030,19030,5
|
|
20241216,110000,160284350,19030,19030,19030,19030,2
|
|
20241216,105900,160246290,19040,19040,19040,19040,1
|
|
20241216,105800,160227250,19030,19030,19030,19030,0
|
|
20241216,105700,160227250,19030,19030,19030,19030,5
|
|
20241216,105600,160132100,19030,19030,19030,19030,0
|
|
20241216,105500,160132100,19030,19030,19030,19030,1
|
|
20241216,105400,160113070,19030,19030,19030,19030,0
|
|
20241216,105300,160113070,19030,19030,19030,19030,15
|
|
20241216,105200,159827620,19030,19030,19030,19030,0
|
|
20241216,105100,159827620,19030,19030,19030,19030,5
|
|
20241216,105000,159732470,19070,19070,19070,19070,0
|
|
20241216,104900,159732470,19070,19070,19070,19070,0
|
|
20241216,104800,159732470,19070,19070,19070,19070,0
|
|
20241216,104700,159732470,19070,19070,19070,19070,11
|
|
20241216,104600,159522700,19070,19040,19070,19040,5
|
|
20241216,104500,159427380,19030,19030,19030,19030,4
|
|
20241216,104400,159351260,19050,19050,19050,19050,0
|
|
20241216,104300,159351260,19050,19000,19050,19000,1346
|
|
20241216,104200,133742700,19010,19010,19010,19010,0
|
|
20241216,104100,133742700,19010,19010,19010,19010,0
|
|
20241216,104000,133742700,19010,19010,19010,19000,28
|
|
20241216,103900,133210460,19010,19010,19010,19010,190
|
|
20241216,103800,129598560,19000,19000,19000,19000,0
|
|
20241216,103700,129598560,19000,19000,19000,19000,435
|
|
20241216,103600,121333560,19000,19000,19000,19000,13
|
|
20241216,103500,121086560,19000,19000,19000,19000,516
|
|
20241216,103400,111282560,19000,19000,19000,19000,4
|
|
20241216,103300,111206560,19010,19010,19010,19010,0
|
|
20241216,103200,111206560,19010,19010,19010,19010,1
|
|
20241216,103100,111187550,19000,19000,19000,19000,15
|
|
20241216,103000,110902550,19000,19000,19000,19000,0
|
|
20241216,102900,110902550,19000,19000,19000,19000,0
|
|
20241216,102800,110902550,19000,19000,19000,19000,4
|
|
20241216,102700,110826550,19000,19000,19000,19000,0
|
|
20241216,102600,110826550,19000,19000,19000,19000,0
|
|
20241216,102500,110826550,19000,19000,19000,19000,5
|
|
20241216,102400,110731550,19000,19000,19000,19000,0
|
|
20241216,102300,110731550,19000,19000,19000,19000,4
|
|
20241216,102200,110655550,19010,19010,19010,19010,170
|
|
20241216,102100,107423850,19010,19010,19010,19010,200
|
|
20241216,102000,103621850,19000,19000,19000,19000,9
|
|
20241216,101900,103450850,19000,19000,19000,19000,0
|
|
20241216,101800,103450850,19000,19000,19000,19000,300
|
|
20241216,101700,97750850,19000,19000,19000,19000,5
|
|
20241216,101600,97655850,19000,19000,19000,19000,0
|
|
20241216,101500,97655850,19000,19000,19000,19000,15
|
|
20241216,101400,97370850,19000,19000,19000,19000,4
|
|
20241216,101300,97294850,19000,19000,19000,19000,0
|
|
20241216,101200,97294850,19000,19000,19000,19000,0
|
|
20241216,101100,97294850,19000,19000,19000,19000,5
|
|
20241216,101000,97199850,19000,19000,19000,19000,1
|
|
20241216,100900,97180850,19000,19000,19000,19000,62
|
|
20241216,100800,96002850,19000,19000,19000,19000,48
|
|
20241216,100700,95090850,19000,19000,19000,19000,151
|
|
20241216,100600,92221850,19010,19000,19010,19000,6
|
|
20241216,100500,92107840,19000,19000,19000,19000,100
|
|
20241216,100400,90207840,19000,19000,19000,19000,0
|
|
20241216,100300,90207840,19000,19000,19000,19000,4
|
|
20241216,100200,90131840,19000,19000,19000,19000,0
|
|
20241216,100100,90131840,19000,19000,19000,19000,0
|
|
20241216,100000,90131840,19000,19010,19010,19000,6
|
|
20241216,095900,90017830,19000,19000,19000,19000,0
|
|
20241216,095800,90017830,19000,19000,19000,19000,0
|
|
20241216,095700,90017830,19000,19000,19000,19000,4
|
|
20241216,095600,89941830,19000,18990,19000,18990,82
|
|
20241216,095500,88383880,18990,19000,19000,18990,387
|
|
20241216,095400,81031410,19000,19000,19000,19000,4
|
|
20241216,095300,80955410,19010,19010,19010,19010,0
|
|
20241216,095200,80955410,19010,19000,19010,19000,115
|
|
20241216,095100,78769510,19000,19000,19000,19000,5
|
|
20241216,095000,78674510,19010,19010,19010,19010,5
|
|
20241216,094900,78579460,19000,19000,19000,19000,0
|
|
20241216,094800,78579460,19000,19000,19000,19000,4
|
|
20241216,094700,78503460,19000,19000,19000,19000,528
|
|
20241216,094600,68471460,18980,18990,18990,18980,324
|
|
20241216,094500,62319420,18990,18990,18990,18990,0
|
|
20241216,094400,62319420,18990,19000,19000,18990,400
|
|
20241216,094300,54721040,19000,19000,19000,19000,4
|
|
20241216,094200,54645040,19000,19000,19000,19000,38
|
|
20241216,094100,53923040,19000,19000,19000,19000,0
|
|
20241216,094000,53923040,19000,19000,19000,19000,5
|
|
20241216,093900,53828040,19020,19020,19020,19020,0
|
|
20241216,093800,53828040,19020,19020,19020,19020,0
|
|
20241216,093700,53828040,19020,19020,19020,19020,0
|
|
20241216,093600,53828040,19020,19020,19020,19020,1
|
|
20241216,093500,53809020,19020,19020,19020,19020,1
|
|
20241216,093400,53790000,19010,19010,19020,19010,305
|
|
20241216,093300,47991210,19010,19010,19010,19010,0
|
|
20241216,093200,47991210,19010,19010,19010,19010,21
|
|
20241216,093100,47592000,19000,19000,19000,19000,4
|
|
20241216,093000,47516000,19000,19000,19000,19000,10
|
|
20241216,092900,47326000,19000,19000,19000,19000,0
|
|
20241216,092800,47326000,19000,19000,19000,19000,4
|
|
20241216,092700,47250000,19000,19000,19000,19000,3
|
|
20241216,092600,47193000,19000,18990,19000,18990,15
|
|
20241216,092500,46908050,19000,19000,19000,19000,43
|
|
20241216,092400,46091050,19000,19000,19000,19000,0
|
|
20241216,092300,46091050,19000,19000,19000,19000,300
|
|
20241216,092200,40391050,18990,18990,18990,18990,0
|
|
20241216,092100,40391050,18990,19000,19000,18990,213
|
|
20241216,092000,36344260,19000,19000,19000,19000,111
|
|
20241216,091900,34235260,18990,18990,18990,18990,0
|
|
20241216,091800,34235260,18990,19000,19000,18990,143
|
|
20241216,091700,31518380,19000,19000,19000,19000,104
|
|
20241216,091600,29542380,19000,19000,19000,19000,5
|
|
20241216,091500,29447380,19000,19000,19000,19000,0
|
|
20241216,091400,29447380,19000,19000,19000,19000,0
|
|
20241216,091300,29447380,19000,19000,19000,18990,514
|
|
20241216,091200,19683390,19000,19000,19000,19000,52
|
|
20241216,091100,18695390,18990,18990,18990,18990,0
|
|
20241216,091000,18695390,18990,18990,18990,18990,0
|
|
20241216,090900,18695390,18990,18990,18990,18990,0
|
|
20241216,090800,18695390,18990,18990,18990,18990,0
|
|
20241216,090700,18695390,18990,19000,19000,18990,205
|
|
20241216,090600,14801000,19000,19000,19000,19000,164
|
|
20241216,090500,11685000,19000,19000,19000,19000,0
|
|
20241216,090400,11685000,19000,19000,19000,19000,0
|
|
20241216,090300,11685000,19000,19000,19000,19000,0
|
|
20241216,090200,11685000,19000,19000,19000,19000,0
|
|
20241216,090100,11685000,19000,19000,19000,19000,0
|
|
20241216,090000,11685000,19000,19000,19000,19000,615
|