600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,185700,1009671440,19110,19110,19110,19110,1510
|
|
20241230,185600,1009671440,19110,19110,19110,19110,0
|
|
20241230,185500,1009671440,19110,19110,19110,19110,0
|
|
20241230,185400,1009671440,19110,19110,19110,19110,0
|
|
20241230,185300,1009671440,19110,19110,19110,19110,0
|
|
20241230,185200,1009671440,19110,19110,19110,19110,0
|
|
20241230,185100,1009671440,19110,19110,19110,19110,0
|
|
20241230,185000,1009671440,19110,19110,19110,19110,0
|
|
20241230,184900,1009671440,19110,19110,19110,19110,0
|
|
20241230,184800,1009671440,19110,19110,19110,19110,0
|
|
20241230,184700,1009671440,19110,19110,19110,19110,0
|
|
20241230,184600,1009671440,19110,19110,19110,19110,0
|
|
20241230,184500,1009671440,19110,19110,19110,19110,0
|
|
20241230,184400,1009671440,19110,19110,19110,19110,0
|
|
20241230,184300,1009671440,19110,19110,19110,19110,0
|
|
20241230,184200,1009671440,19110,19110,19110,19110,0
|
|
20241230,184100,1009671440,19110,19110,19110,19110,0
|
|
20241230,184000,1009671440,19110,19110,19110,19110,0
|
|
20241230,183900,1009671440,19110,19110,19110,19110,0
|
|
20241230,183800,1009671440,19110,19110,19110,19110,0
|
|
20241230,183700,1009671440,19110,19110,19110,19110,0
|
|
20241230,183600,1009671440,19110,19110,19110,19110,0
|
|
20241230,183500,1009671440,19110,19110,19110,19110,0
|
|
20241230,183400,1009671440,19110,19110,19110,19110,0
|
|
20241230,183300,1009671440,19110,19110,19110,19110,0
|
|
20241230,183200,1009671440,19110,19110,19110,19110,0
|
|
20241230,183100,1009671440,19110,19110,19110,19110,0
|
|
20241230,183000,1009671440,19110,19110,19110,19110,0
|
|
20241230,182900,1009671440,19110,19110,19110,19110,0
|
|
20241230,182800,1009671440,19110,19110,19110,19110,0
|
|
20241230,182700,1009671440,19110,19110,19110,19110,1510
|
|
20241230,182600,1009671440,19110,19110,19110,19110,0
|
|
20241230,182500,1009671440,19110,19110,19110,19110,0
|
|
20241230,182400,1009671440,19110,19110,19110,19110,0
|
|
20241230,182300,1009671440,19110,19110,19110,19110,0
|
|
20241230,182200,1009671440,19110,19110,19110,19110,0
|
|
20241230,182100,1009671440,19110,19110,19110,19110,0
|
|
20241230,182000,1009671440,19110,19110,19110,19110,0
|
|
20241230,181900,1009671440,19110,19110,19110,19110,0
|
|
20241230,181800,1009671440,19110,19110,19110,19110,0
|
|
20241230,181700,1009671440,19110,19110,19110,19110,0
|
|
20241230,181600,1009671440,19110,19110,19110,19110,0
|
|
20241230,181500,1009671440,19110,19110,19110,19110,0
|
|
20241230,181400,1009671440,19110,19110,19110,19110,0
|
|
20241230,181300,1009671440,19110,19110,19110,19110,0
|
|
20241230,181200,1009671440,19110,19110,19110,19110,0
|
|
20241230,181100,1009671440,19110,19110,19110,19110,0
|
|
20241230,181000,1009671440,19110,19110,19110,19110,0
|
|
20241230,180900,1009671440,19110,19110,19110,19110,0
|
|
20241230,180800,1009671440,19110,19110,19110,19110,0
|
|
20241230,180700,1009671440,19110,19110,19110,19110,0
|
|
20241230,180600,1009671440,19110,19110,19110,19110,0
|
|
20241230,180500,1009671440,19110,19110,19110,19110,0
|
|
20241230,180400,1009671440,19110,19110,19110,19110,0
|
|
20241230,180300,1009671440,19110,19110,19110,19110,0
|
|
20241230,180200,1009671440,19110,19110,19110,19110,0
|
|
20241230,180100,1009671440,19110,19110,19110,19110,0
|
|
20241230,180000,1009671440,19110,19110,19110,19110,0
|
|
20241230,175900,1009671440,19110,19110,19110,19110,0
|
|
20241230,175800,1009671440,19110,19110,19110,19110,0
|
|
20241230,175700,1009671440,19110,19110,19110,19110,1510
|
|
20241230,175600,1009671440,19110,19110,19110,19110,0
|
|
20241230,175500,1009671440,19110,19110,19110,19110,0
|
|
20241230,175400,1009671440,19110,19110,19110,19110,0
|
|
20241230,175300,1009671440,19110,19110,19110,19110,0
|
|
20241230,175200,1009671440,19110,19110,19110,19110,0
|
|
20241230,175100,1009671440,19110,19110,19110,19110,0
|
|
20241230,175000,1009671440,19110,19110,19110,19110,0
|
|
20241230,174900,1009671440,19110,19110,19110,19110,0
|
|
20241230,174800,1009671440,19110,19110,19110,19110,0
|
|
20241230,174700,1009671440,19110,19110,19110,19110,0
|
|
20241230,174600,1009671440,19110,19110,19110,19110,0
|
|
20241230,174500,1009671440,19110,19110,19110,19110,0
|
|
20241230,174400,1009671440,19110,19110,19110,19110,0
|
|
20241230,174300,1009671440,19110,19110,19110,19110,0
|
|
20241230,174200,1009671440,19110,19110,19110,19110,0
|
|
20241230,174100,1009671440,19110,19110,19110,19110,0
|
|
20241230,174000,1009671440,19110,19110,19110,19110,0
|
|
20241230,173900,1009671440,19110,19110,19110,19110,0
|
|
20241230,173800,1009671440,19110,19110,19110,19110,0
|
|
20241230,173700,1009671440,19110,19110,19110,19110,0
|
|
20241230,173600,1009671440,19110,19110,19110,19110,0
|
|
20241230,173500,1009671440,19110,19110,19110,19110,0
|
|
20241230,173400,1009671440,19110,19110,19110,19110,0
|
|
20241230,173300,1009671440,19110,19110,19110,19110,0
|
|
20241230,173200,1009671440,19110,19110,19110,19110,0
|
|
20241230,173100,1009671440,19110,19110,19110,19110,0
|
|
20241230,173000,1009671440,19110,19110,19110,19110,0
|
|
20241230,172900,1009671440,19110,19110,19110,19110,0
|
|
20241230,172800,1009671440,19110,19110,19110,19110,0
|
|
20241230,172700,1009671440,19110,19110,19110,19110,1510
|
|
20241230,172600,1009671440,19110,19110,19110,19110,0
|
|
20241230,172500,1009671440,19110,19110,19110,19110,0
|
|
20241230,172400,1009671440,19110,19110,19110,19110,0
|
|
20241230,172300,1009671440,19110,19110,19110,19110,0
|
|
20241230,172200,1009671440,19110,19110,19110,19110,0
|
|
20241230,172100,1009671440,19110,19110,19110,19110,0
|
|
20241230,172000,1009671440,19110,19110,19110,19110,0
|
|
20241230,171900,1009671440,19110,19110,19110,19110,0
|
|
20241230,171800,1009671440,19110,19110,19110,19110,0
|
|
20241230,171700,1009671440,19110,19110,19110,19110,0
|
|
20241230,171600,1009671440,19110,19110,19110,19110,0
|
|
20241230,171500,1009671440,19110,19110,19110,19110,0
|
|
20241230,171400,1009671440,19110,19110,19110,19110,0
|
|
20241230,171300,1009671440,19110,19110,19110,19110,0
|
|
20241230,171200,1009671440,19110,19110,19110,19110,0
|
|
20241230,171100,1009671440,19110,19110,19110,19110,0
|
|
20241230,171000,1009671440,19110,19110,19110,19110,0
|
|
20241230,170900,1009671440,19110,19110,19110,19110,0
|
|
20241230,170800,1009671440,19110,19110,19110,19110,0
|
|
20241230,170700,1009671440,19110,19110,19110,19110,0
|
|
20241230,170600,1009671440,19110,19110,19110,19110,0
|
|
20241230,170500,1009671440,19110,19110,19110,19110,0
|
|
20241230,170400,1009671440,19110,19110,19110,19110,0
|
|
20241230,170300,1009671440,19110,19110,19110,19110,0
|
|
20241230,170200,1009671440,19110,19110,19110,19110,0
|
|
20241230,170100,1009671440,19110,19110,19110,19110,0
|
|
20241230,170000,1009671440,19110,19110,19110,19110,0
|
|
20241230,165900,1009671440,19110,19110,19110,19110,0
|
|
20241230,165800,1009671440,19110,19110,19110,19110,0
|
|
20241230,165700,1009671440,19110,19110,19110,19110,1510
|
|
20241230,165600,1009671440,19110,19110,19110,19110,0
|
|
20241230,165500,1009671440,19110,19110,19110,19110,0
|
|
20241230,165400,1009671440,19110,19110,19110,19110,0
|
|
20241230,165300,1009671440,19110,19110,19110,19110,0
|
|
20241230,165200,1009671440,19110,19110,19110,19110,0
|
|
20241230,165100,1009671440,19110,19110,19110,19110,0
|
|
20241230,165000,1009671440,19110,19110,19110,19110,0
|
|
20241230,164900,1009671440,19110,19110,19110,19110,0
|
|
20241230,164800,1009671440,19110,19110,19110,19110,0
|
|
20241230,164700,1009671440,19110,19110,19110,19110,0
|
|
20241230,164600,1009671440,19110,19110,19110,19110,0
|
|
20241230,164500,1009671440,19110,19110,19110,19110,0
|
|
20241230,164400,1009671440,19110,19110,19110,19110,0
|
|
20241230,164300,1009671440,19110,19110,19110,19110,0
|
|
20241230,164200,1009671440,19110,19110,19110,19110,0
|
|
20241230,164100,1009671440,19110,19110,19110,19110,0
|
|
20241230,164000,1009671440,19110,19110,19110,19110,0
|
|
20241230,163900,1009671440,19110,19110,19110,19110,0
|
|
20241230,163800,1009671440,19110,19110,19110,19110,0
|
|
20241230,163700,1009671440,19110,19110,19110,19110,0
|
|
20241230,163600,1009671440,19110,19110,19110,19110,0
|
|
20241230,163500,1009671440,19110,19110,19110,19110,0
|
|
20241230,163400,1009671440,19110,19110,19110,19110,0
|
|
20241230,163300,1009671440,19110,19110,19110,19110,0
|
|
20241230,163200,1009671440,19110,19110,19110,19110,0
|
|
20241230,163100,1009671440,19110,19110,19110,19110,0
|
|
20241230,163000,1009671440,19110,19110,19110,19110,0
|
|
20241230,162900,1009671440,19110,19110,19110,19110,0
|
|
20241230,162800,1009671440,19110,19110,19110,19110,0
|
|
20241230,162700,1009671440,19110,19110,19110,19110,1510
|
|
20241230,162600,1009671440,19110,19110,19110,19110,0
|
|
20241230,162500,1009671440,19110,19110,19110,19110,0
|
|
20241230,162400,1009671440,19110,19110,19110,19110,0
|
|
20241230,162300,1009671440,19110,19110,19110,19110,0
|
|
20241230,162200,1009671440,19110,19110,19110,19110,0
|
|
20241230,162100,1009671440,19110,19110,19110,19110,0
|
|
20241230,162000,1009671440,19110,19110,19110,19110,0
|
|
20241230,161900,1009671440,19110,19110,19110,19110,0
|
|
20241230,161800,1009671440,19110,19110,19110,19110,0
|
|
20241230,161700,1009671440,19110,19110,19110,19110,0
|
|
20241230,161600,1009671440,19110,19110,19110,19110,0
|
|
20241230,161500,1009671440,19110,19110,19110,19110,0
|
|
20241230,161400,1009671440,19110,19110,19110,19110,0
|
|
20241230,161300,1009671440,19110,19110,19110,19110,0
|
|
20241230,161200,1009671440,19110,19110,19110,19110,0
|
|
20241230,161100,1009671440,19110,19110,19110,19110,0
|
|
20241230,161000,1009671440,19110,19110,19110,19110,0
|
|
20241230,160900,1009671440,19110,19110,19110,19110,0
|
|
20241230,160800,1009671440,19110,19110,19110,19110,0
|
|
20241230,160700,1009671440,19110,19110,19110,19110,0
|
|
20241230,160600,1009671440,19110,19110,19110,19110,0
|
|
20241230,160500,1009671440,19110,19110,19110,19110,0
|
|
20241230,160400,1009671440,19110,19110,19110,19110,0
|
|
20241230,160300,1009671440,19110,19110,19110,19110,0
|
|
20241230,160200,1009671440,19110,19110,19110,19110,0
|
|
20241230,160100,1009671440,19110,19110,19110,19110,0
|
|
20241230,160000,1009671440,19110,19110,19110,19110,0
|
|
20241230,155900,1009671440,19110,19110,19110,19110,0
|
|
20241230,155800,1009671440,19110,19110,19110,19110,0
|
|
20241230,155700,1009671440,19110,19110,19110,19110,1510
|
|
20241230,155600,1009671440,19110,19110,19110,19110,0
|
|
20241230,155500,1009671440,19110,19110,19110,19110,0
|
|
20241230,155400,1009671440,19110,19110,19110,19110,0
|
|
20241230,155300,1009671440,19110,19110,19110,19110,0
|
|
20241230,155200,1009671440,19110,19110,19110,19110,0
|
|
20241230,155100,1009671440,19110,19110,19110,19110,0
|
|
20241230,155000,1009671440,19110,19110,19110,19110,0
|
|
20241230,154900,1009671440,19110,19110,19110,19110,0
|
|
20241230,154800,1009671440,19110,19110,19110,19110,0
|
|
20241230,154700,1009671440,19110,19110,19110,19110,0
|
|
20241230,154600,1009671440,19110,19110,19110,19110,0
|
|
20241230,154500,1009671440,19110,19110,19110,19110,0
|
|
20241230,154400,1009671440,19110,19110,19110,19110,0
|
|
20241230,154300,1009671440,19110,19110,19110,19110,0
|
|
20241230,154200,1009671440,19110,19110,19110,19110,0
|
|
20241230,154100,1009671440,19110,19110,19110,19110,0
|
|
20241230,154000,1009671440,19110,19110,19110,19110,0
|
|
20241230,153900,1009671440,19110,19110,19110,19110,0
|
|
20241230,153800,1009671440,19110,19110,19110,19110,0
|
|
20241230,153700,1009671440,19110,19110,19110,19110,0
|
|
20241230,153600,1009671440,19110,19110,19110,19110,0
|
|
20241230,153500,1009671440,19110,19110,19110,19110,0
|
|
20241230,153400,1009671440,19110,19110,19110,19110,0
|
|
20241230,153300,1009671440,19110,19110,19110,19110,0
|
|
20241230,153200,1009671440,19110,19110,19110,19110,0
|
|
20241230,153100,1009671440,19110,19110,19110,19110,0
|
|
20241230,153000,1009671440,19110,19110,19110,19110,1510
|
|
20241230,152900,980815340,19120,19120,19120,19120,0
|
|
20241230,152800,980815340,19120,19120,19120,19120,0
|
|
20241230,152700,980815340,19120,19120,19120,19120,0
|
|
20241230,152600,980815340,19120,19120,19120,19120,0
|
|
20241230,152500,980815340,19120,19120,19120,19120,0
|
|
20241230,152400,980815340,19120,19120,19120,19120,0
|
|
20241230,152300,980815340,19120,19120,19120,19120,0
|
|
20241230,152200,980815340,19120,19120,19120,19120,0
|
|
20241230,152100,980815340,19120,19120,19120,19120,0
|
|
20241230,152000,980815340,19120,19120,19120,19120,0
|
|
20241230,151900,980815340,19120,19130,19130,19120,44
|
|
20241230,151800,979973630,19110,19140,19140,19110,159
|
|
20241230,151700,976932460,19140,19140,19140,19140,10
|
|
20241230,151600,976741060,19130,19130,19140,19130,31
|
|
20241230,151500,976147970,19120,19120,19120,19120,68
|
|
20241230,151400,974847810,19120,19120,19120,19120,38
|
|
20241230,151300,974121250,19120,19150,19150,19120,136
|
|
20241230,151200,971520780,19150,19150,19150,19150,5
|
|
20241230,151100,971425030,19120,19150,19150,19120,100
|
|
20241230,151000,969511940,19150,19130,19150,19130,53
|
|
20241230,150900,968497010,19130,19130,19130,19130,0
|
|
20241230,150800,968497010,19130,19140,19150,19130,1014
|
|
20241230,150700,949084310,19140,19140,19140,19140,102
|
|
20241230,150600,947132030,19140,19130,19140,19130,35
|
|
20241230,150500,946462470,19140,19140,19140,19140,25
|
|
20241230,150400,945983970,19140,19140,19140,19140,7
|
|
20241230,150300,945849990,19140,19140,19140,19140,131
|
|
20241230,150200,943342650,19140,19140,19140,19140,1
|
|
20241230,150100,943323510,19140,19140,19140,19140,6
|
|
20241230,150000,943208670,19140,19140,19140,19140,366
|
|
20241230,145900,936203430,19130,19130,19130,19130,0
|
|
20241230,145800,936203430,19130,19140,19140,19130,133
|
|
20241230,145700,933658740,19140,19140,19140,19140,128
|
|
20241230,145600,931208820,19140,19130,19150,19130,44
|
|
20241230,145500,930367030,19130,19120,19150,19120,73
|
|
20241230,145400,928970850,19150,19120,19150,19120,3
|
|
20241230,145300,928913460,19150,19150,19150,19150,1
|
|
20241230,145200,928894310,19150,19150,19150,19150,8
|
|
20241230,145100,928741110,19150,19150,19150,19150,11
|
|
20241230,145000,928530460,19150,19120,19150,19120,646
|
|
20241230,144900,916161270,19150,19150,19150,19150,6
|
|
20241230,144800,916046370,19150,19150,19150,19150,358
|
|
20241230,144700,909190670,19150,19120,19150,19120,1087
|
|
20241230,144600,888395500,19120,19120,19120,19120,21
|
|
20241230,144500,887993980,19110,19120,19120,19110,31
|
|
20241230,144400,887401460,19120,19120,19120,19120,17
|
|
20241230,144300,887076420,19120,19120,19120,19120,1
|
|
20241230,144200,887057300,19120,19110,19120,19110,9
|
|
20241230,144100,886885300,19120,19120,19120,19120,171
|
|
20241230,144000,883615780,19120,19120,19120,19120,2
|
|
20241230,143900,883577540,19100,19120,19120,19100,110
|
|
20241230,143800,881475860,19120,19120,19120,19120,12
|
|
20241230,143700,881246420,19100,19130,19130,19100,3
|
|
20241230,143600,881189090,19130,19130,19130,19130,2
|
|
20241230,143500,881150830,19130,19130,19130,19130,55
|
|
20241230,143400,880098680,19130,19140,19140,19100,12
|
|
20241230,143300,879869160,19100,19140,19140,19100,49
|
|
20241230,143200,878933220,19100,19140,19140,19100,108
|
|
20241230,143100,876868180,19140,19130,19140,19130,128
|
|
20241230,143000,874419140,19130,19140,19140,19130,6
|
|
20241230,142900,874304350,19140,19140,19140,19140,7
|
|
20241230,142800,874170370,19140,19140,19140,19140,22
|
|
20241230,142700,873749290,19140,19140,19140,19100,59
|
|
20241230,142600,872622110,19140,19150,19150,19100,124
|
|
20241230,142500,870251640,19100,19150,19150,19100,99
|
|
20241230,142400,868360690,19100,19100,19100,19100,148
|
|
20241230,142300,865533890,19100,19100,19150,19100,132
|
|
20241230,142200,863012040,19150,19100,19150,19100,127
|
|
20241230,142100,860586290,19150,19150,19150,19100,89
|
|
20241230,142000,858884490,19150,19150,19150,19150,6
|
|
20241230,141900,858769590,19150,19150,19150,19150,1
|
|
20241230,141800,858750440,19150,19150,19150,19150,2
|
|
20241230,141700,858712140,19150,19100,19150,19100,235
|
|
20241230,141600,854214140,19150,19100,19150,19100,3
|
|
20241230,141500,854156740,19140,19150,19150,19140,99
|
|
20241230,141400,852261820,19150,19100,19150,19100,4199
|
|
20241230,141300,771960540,19100,19100,19100,19100,0
|
|
20241230,141200,771960540,19100,19090,19100,19070,221
|
|
20241230,141100,767742150,19100,19090,19100,19090,821
|
|
20241230,141000,752069250,19090,19090,19090,19090,2
|
|
20241230,140900,752031070,19090,19090,19090,19070,3
|
|
20241230,140800,751973820,19090,19090,19090,19060,73
|
|
20241230,140700,750581510,19090,19090,19090,19090,103
|
|
20241230,140600,748615240,19090,19050,19090,19050,38
|
|
20241230,140500,747891300,19090,19090,19090,19090,7
|
|
20241230,140400,747757670,19090,19090,19090,19090,1
|
|
20241230,140300,747738580,19090,19090,19090,19090,53
|
|
20241230,140200,746726810,19090,19090,19090,19090,6
|
|
20241230,140100,746612270,19090,19090,19090,19090,1
|
|
20241230,140000,746593180,19090,19090,19090,19090,2
|
|
20241230,135900,746555000,19090,19090,19090,19090,6
|
|
20241230,135800,746440460,19050,19050,19100,19050,124
|
|
20241230,135700,744077660,19100,19100,19100,19100,3
|
|
20241230,135600,744020360,19100,19100,19100,19100,6
|
|
20241230,135500,743905760,19100,19100,19100,19100,102
|
|
20241230,135400,741957560,19050,19100,19100,19050,49
|
|
20241230,135300,741024060,19100,19100,19100,19100,6
|
|
20241230,135200,740909460,19100,19100,19100,19100,3
|
|
20241230,135100,740852160,19100,19100,19100,19100,2
|
|
20241230,135000,740813960,19100,19100,19100,19100,7
|
|
20241230,134900,740680260,19100,19100,19100,19100,1
|
|
20241230,134800,740661160,19100,19100,19100,19100,6
|
|
20241230,134700,740546560,19100,19100,19100,19100,10
|
|
20241230,134600,740355560,19110,19110,19110,19110,86
|
|
20241230,134500,738712100,19110,19110,19110,19110,8
|
|
20241230,134400,738559220,19050,19110,19110,19050,44
|
|
20241230,134300,737720960,19110,19110,19110,19110,1
|
|
20241230,134200,737701850,19110,19110,19110,19110,6
|
|
20241230,134100,737587190,19050,19050,19050,19050,378
|
|
20241230,134000,730386290,19050,19050,19050,19050,101
|
|
20241230,133900,728462240,19050,19120,19120,19050,288
|
|
20241230,133800,722975350,19120,19120,19120,19120,99
|
|
20241230,133700,721082470,19120,19120,19120,19120,1
|
|
20241230,133600,721063350,19120,19120,19120,19120,7
|
|
20241230,133500,720929510,19120,19120,19120,19120,1
|
|
20241230,133400,720910390,19120,19120,19120,19120,1
|
|
20241230,133300,720891270,19120,19120,19120,19120,8
|
|
20241230,133200,720738310,19050,19120,19120,19050,44
|
|
20241230,133100,719900040,19120,19120,19120,19120,2
|
|
20241230,133000,719861800,19120,19060,19120,19060,551
|
|
20241230,132900,709355180,19060,19060,19060,19060,5
|
|
20241230,132800,709259880,19060,19060,19060,19060,2
|
|
20241230,132700,709221760,19050,19060,19060,19050,58
|
|
20241230,132600,708116850,19050,19050,19050,19050,20
|
|
20241230,132500,707735850,19020,19020,19020,19020,62
|
|
20241230,132400,706556610,19030,19030,19030,19030,7
|
|
20241230,132300,706423400,19030,19050,19050,19030,192
|
|
20241230,132200,702769240,19060,19060,19060,19060,179
|
|
20241230,132100,699357500,19070,19120,19120,19070,29
|
|
20241230,132000,698804170,19120,19120,19120,19120,13
|
|
20241230,131900,698555610,19060,19060,19060,19060,0
|
|
20241230,131800,698555610,19060,19130,19130,19060,559
|
|
20241230,131700,687895840,19130,19130,19130,19130,1
|
|
20241230,131600,687876710,19130,19130,19130,19130,59
|
|
20241230,131500,686748040,19130,19130,19130,19130,7
|
|
20241230,131400,686614130,19130,19130,19130,19130,2
|
|
20241230,131300,686575870,19130,19130,19130,19130,116
|
|
20241230,131200,684356790,19130,19130,19130,19130,6
|
|
20241230,131100,684242010,19130,19070,19130,19070,2
|
|
20241230,131000,684203810,19130,19130,19130,19130,2
|
|
20241230,130900,684165550,19130,19130,19130,19130,6
|
|
20241230,130800,684050770,19130,19130,19130,19070,71
|
|
20241230,130700,682695180,19130,19130,19130,19130,6
|
|
20241230,130600,682580400,19070,19070,19070,19070,0
|
|
20241230,130500,682580400,19070,19070,19070,19070,0
|
|
20241230,130400,682580400,19070,19070,19070,19070,79
|
|
20241230,130300,681073870,19130,19120,19130,19080,114
|
|
20241230,130200,678894780,19130,19130,19130,19130,3
|
|
20241230,130100,678837390,19130,19130,19130,19130,0
|
|
20241230,130000,678837390,19130,19130,19130,19130,5
|
|
20241230,125900,678741740,19130,19130,19130,19120,153
|
|
20241230,125800,675816360,19130,19130,19130,19130,1
|
|
20241230,125700,675797230,19130,19130,19130,19130,7
|
|
20241230,125600,675663320,19130,19130,19130,19120,114
|
|
20241230,125500,673482680,19140,19120,19140,19120,1413
|
|
20241230,125400,646457450,19120,19120,19120,19120,104
|
|
20241230,125300,644468970,19120,19120,19120,19120,1
|
|
20241230,125200,644449850,19120,19120,19120,19120,2
|
|
20241230,125100,644411610,19120,19120,19120,19120,7
|
|
20241230,125000,644277770,19120,19120,19120,19120,106
|
|
20241230,124900,642251050,19100,19070,19100,19060,2128
|
|
20241230,124800,601650890,19070,19070,19070,19050,62
|
|
20241230,124700,600469250,19070,19070,19070,19070,127
|
|
20241230,124600,598047360,19070,19070,19070,19070,6
|
|
20241230,124500,597932940,19070,19070,19070,19070,1
|
|
20241230,124400,597913870,19070,19070,19070,19070,3
|
|
20241230,124300,597856660,19070,19070,19070,19070,6
|
|
20241230,124200,597742240,19070,19070,19070,19070,12
|
|
20241230,124100,597513400,19070,19070,19070,19070,6
|
|
20241230,124000,597398980,19040,19040,19040,19040,0
|
|
20241230,123900,597398980,19040,19070,19070,19040,82
|
|
20241230,123800,595835510,19040,19040,19040,19040,0
|
|
20241230,123700,595835510,19040,19070,19070,19040,21
|
|
20241230,123600,595435640,19070,19070,19070,19070,2
|
|
20241230,123500,595397500,19070,19070,19070,19070,2
|
|
20241230,123400,595359360,19070,19070,19070,19070,77
|
|
20241230,123300,593890970,19040,19040,19040,19030,39
|
|
20241230,123200,593148460,19080,19080,19080,19080,33
|
|
20241230,123100,592518820,19080,19080,19080,19080,1
|
|
20241230,123000,592499740,19030,19030,19030,19020,135
|
|
20241230,122900,589931040,19080,19080,19080,19080,327
|
|
20241230,122800,583691880,19080,19080,19080,19080,7
|
|
20241230,122700,583558320,19080,19080,19080,19080,11
|
|
20241230,122600,583348440,19080,19080,19080,19080,1
|
|
20241230,122500,583329360,19080,19080,19080,19080,8
|
|
20241230,122400,583176720,19080,19080,19080,19080,1
|
|
20241230,122300,583157640,19010,19080,19080,19010,134
|
|
20241230,122200,580604280,19010,19030,19030,19010,45
|
|
20241230,122100,579748760,19020,19080,19080,19020,35
|
|
20241230,122000,579083000,19080,19080,19080,19010,68
|
|
20241230,121900,577788710,19080,19010,19080,19010,108
|
|
20241230,121800,575735560,19010,19080,19080,19010,60
|
|
20241230,121700,574594720,19080,19010,19080,19010,36
|
|
20241230,121600,573910290,19010,19010,19080,19010,97
|
|
20241230,121500,572065480,19010,19010,19080,19010,91
|
|
20241230,121400,570335080,19010,19010,19010,19010,60
|
|
20241230,121300,569194480,19010,19010,19010,19010,39
|
|
20241230,121200,568453090,19010,19010,19080,19010,101
|
|
20241230,121100,566532450,19010,19010,19010,19010,560
|
|
20241230,121000,555886850,19020,19020,19020,19020,1482
|
|
20241230,120900,527699210,19030,19030,19030,19030,16
|
|
20241230,120800,527394730,19040,19040,19040,19040,0
|
|
20241230,120700,527394730,19040,19070,19070,19040,1571
|
|
20241230,120600,497474970,19060,19060,19060,19060,0
|
|
20241230,120500,497474970,19060,19060,19060,19060,0
|
|
20241230,120400,497474970,19060,19080,19080,19060,775
|
|
20241230,120300,482696790,19080,19100,19100,19080,960
|
|
20241230,120200,464376750,19100,19100,19100,19100,10
|
|
20241230,120100,464185750,19090,19090,19090,19090,268
|
|
20241230,120000,459069630,19100,19110,19110,19100,31
|
|
20241230,115900,458477490,19130,19130,19130,19130,16
|
|
20241230,115800,458171410,19110,19110,19110,19110,170
|
|
20241230,115700,454922710,19120,19120,19120,19120,121
|
|
20241230,115600,452609190,19130,19130,19130,19130,1
|
|
20241230,115500,452590060,19130,19130,19140,19130,58
|
|
20241230,115400,451480500,19140,19140,19140,19140,1
|
|
20241230,115300,451461360,19140,19140,19140,19140,136
|
|
20241230,115200,448858320,19140,19140,19140,19140,2
|
|
20241230,115100,448820040,19140,19140,19140,19140,10
|
|
20241230,115000,448628640,19140,19140,19140,19140,48
|
|
20241230,114900,447709920,19140,19140,19140,19130,4
|
|
20241230,114800,447633370,19140,19140,19140,19140,125
|
|
20241230,114700,445240870,19130,19130,19130,19130,0
|
|
20241230,114600,445240870,19130,19130,19130,19130,0
|
|
20241230,114500,445240870,19130,19150,19150,19130,66
|
|
20241230,114400,443978160,19150,19150,19150,19130,12
|
|
20241230,114300,443748520,19150,19150,19150,19150,1
|
|
20241230,114200,443729370,19150,19150,19150,19150,1
|
|
20241230,114100,443710220,19150,19150,19150,19150,139
|
|
20241230,114000,441048370,19150,19140,19150,19130,154
|
|
20241230,113900,438101740,19150,19150,19150,19150,3
|
|
20241230,113800,438044290,19150,19150,19150,19150,7
|
|
20241230,113700,437910240,19150,19150,19150,19150,1
|
|
20241230,113600,437891090,19150,19150,19150,19150,79
|
|
20241230,113500,436378240,19150,19150,19150,19150,7
|
|
20241230,113400,436244190,19150,19130,19150,19130,69
|
|
20241230,113300,434924200,19150,19150,19150,19150,3
|
|
20241230,113200,434866750,19150,19150,19150,19150,37
|
|
20241230,113100,434158200,19150,19150,19150,19150,81
|
|
20241230,113000,432607050,19150,19150,19150,19150,3
|
|
20241230,112900,432549600,19150,19150,19150,19150,7
|
|
20241230,112800,432415550,19150,19150,19150,19150,2
|
|
20241230,112700,432377250,19150,19130,19150,19130,80
|
|
20241230,112600,430845490,19130,19130,19130,19130,0
|
|
20241230,112500,430845490,19130,19130,19130,19090,255
|
|
20241230,112400,425971250,19140,19150,19150,19140,49
|
|
20241230,112300,425033320,19190,19190,19190,19190,6
|
|
20241230,112200,424918180,19190,19190,19190,19190,50
|
|
20241230,112100,423958680,19150,19150,19150,19150,34
|
|
20241230,112000,423307580,19150,19150,19150,19150,7
|
|
20241230,111900,423173530,19160,19160,19160,19160,36
|
|
20241230,111800,422483770,19160,19160,19160,19160,14
|
|
20241230,111700,422215530,19160,19160,19160,19160,0
|
|
20241230,111600,422215530,19160,19160,19160,19160,82
|
|
20241230,111500,420644410,19170,19180,19180,19170,144
|
|
20241230,111400,417883840,19180,19180,19180,19180,20
|
|
20241230,111300,417500240,19170,19180,19180,19170,92
|
|
20241230,111200,415736050,19190,19210,19210,19190,20
|
|
20241230,111100,415352170,19210,19210,19210,19210,2
|
|
20241230,111000,415313750,19190,19210,19210,19190,92
|
|
20241230,110900,413547270,19210,19210,19210,19210,22
|
|
20241230,110800,413124650,19210,19210,19210,19210,7
|
|
20241230,110700,412990180,19180,19210,19210,19180,38
|
|
20241230,110600,412261280,19210,19210,19210,19210,11
|
|
20241230,110500,412049970,19210,19200,19210,19200,586
|
|
20241230,110400,400797350,19190,19200,19200,19190,35
|
|
20241230,110300,400125680,19200,19190,19200,19190,19
|
|
20241230,110200,399760920,19200,19200,19200,19200,7
|
|
20241230,110100,399626520,19200,19200,19200,19200,24
|
|
20241230,110000,399165720,19200,19210,19210,19200,12
|
|
20241230,105900,398935250,19210,19200,19210,19190,84
|
|
20241230,105800,397321890,19200,19200,19200,19200,0
|
|
20241230,105700,397321890,19200,19200,19200,19200,0
|
|
20241230,105600,397321890,19200,19210,19210,19200,180
|
|
20241230,105500,393864210,19200,19210,19210,19200,43
|
|
20241230,105400,393038600,19210,19210,19210,19210,10
|
|
20241230,105300,392846500,19210,19210,19210,19210,0
|
|
20241230,105200,392846500,19210,19210,19210,19210,0
|
|
20241230,105100,392846500,19210,19210,19210,19210,0
|
|
20241230,105000,392846500,19210,19210,19210,19210,0
|
|
20241230,104900,392846500,19210,19210,19210,19210,30
|
|
20241230,104800,392270200,19220,19220,19220,19220,0
|
|
20241230,104700,392270200,19220,19220,19220,19220,41
|
|
20241230,104600,391482180,19220,19220,19220,19220,0
|
|
20241230,104500,391482180,19220,19220,19220,19220,0
|
|
20241230,104400,391482180,19220,19220,19220,19220,0
|
|
20241230,104300,391482180,19220,19250,19250,19220,203
|
|
20241230,104200,387579920,19250,19250,19250,19250,1
|
|
20241230,104100,387560670,19250,19250,19250,19250,0
|
|
20241230,104000,387560670,19250,19250,19250,19250,107
|
|
20241230,103900,385500920,19250,19240,19250,19240,52
|
|
20241230,103800,384500100,19240,19240,19250,19240,333
|
|
20241230,103700,378091440,19240,19240,19240,19240,1
|
|
20241230,103600,378072200,19240,19230,19240,19230,312
|
|
20241230,103500,372070310,19230,19230,19230,19230,61
|
|
20241230,103400,370897280,19220,19210,19220,19210,508
|
|
20241230,103300,361135820,19220,19220,19220,19220,0
|
|
20241230,103200,361135820,19220,19220,19220,19220,0
|
|
20241230,103100,361135820,19220,19190,19220,19190,2520
|
|
20241230,103000,312758750,19190,19190,19190,19190,9
|
|
20241230,102900,312586040,19180,19180,19180,19180,0
|
|
20241230,102800,312586040,19180,19180,19180,19180,74
|
|
20241230,102700,311166720,19180,19180,19180,19180,0
|
|
20241230,102600,311166720,19180,19170,19180,19170,1460
|
|
20241230,102500,283174480,19170,19170,19170,19170,0
|
|
20241230,102400,283174480,19170,19170,19170,19170,1
|
|
20241230,102300,283155310,19080,19080,19080,19080,0
|
|
20241230,102200,283155310,19080,19080,19080,19080,0
|
|
20241230,102100,283155310,19080,19170,19170,19080,158
|
|
20241230,102000,280134280,19170,19170,19170,19170,0
|
|
20241230,101900,280134280,19170,19170,19170,19170,1
|
|
20241230,101800,280115110,19070,19090,19090,19070,61
|
|
20241230,101700,278951600,19170,19170,19170,19170,0
|
|
20241230,101600,278951600,19170,19170,19170,19170,0
|
|
20241230,101500,278951600,19170,19170,19170,19170,0
|
|
20241230,101400,278951600,19170,19120,19170,19120,161
|
|
20241230,101300,275869430,19120,19120,19120,19120,0
|
|
20241230,101200,275869430,19120,19120,19120,19120,0
|
|
20241230,101100,275869430,19120,19120,19120,19120,0
|
|
20241230,101000,275869430,19120,19060,19120,19060,1544
|
|
20241230,100900,246368470,19110,19060,19110,19060,184
|
|
20241230,100800,242854580,19060,19060,19060,19060,115
|
|
20241230,100700,240662680,19110,19110,19110,19110,0
|
|
20241230,100600,240662680,19110,19110,19110,19110,0
|
|
20241230,100500,240662680,19110,19110,19110,19110,1
|
|
20241230,100400,240643570,19040,19030,19040,19020,779
|
|
20241230,100300,225822130,19040,19040,19040,19040,7
|
|
20241230,100200,225688850,19040,19180,19180,19040,5311
|
|
20241230,100100,124474450,19130,19130,19130,19130,0
|
|
20241230,100000,124474450,19130,19180,19180,19130,2
|
|
20241230,095900,124436140,19150,19150,19150,19150,0
|
|
20241230,095800,124436140,19150,19150,19150,19150,0
|
|
20241230,095700,124436140,19150,19150,19150,19150,10
|
|
20241230,095600,124244640,19180,19180,19180,19180,0
|
|
20241230,095500,124244640,19180,19180,19180,19180,1
|
|
20241230,095400,124225460,19180,19170,19180,19170,10
|
|
20241230,095300,124033670,19130,19130,19130,19130,0
|
|
20241230,095200,124033670,19130,19130,19130,19130,0
|
|
20241230,095100,124033670,19130,19130,19130,19130,0
|
|
20241230,095000,124033670,19130,19130,19130,19130,4
|
|
20241230,094900,123957150,19120,19130,19130,19120,51
|
|
20241230,094800,122982020,19130,19200,19200,19130,22
|
|
20241230,094700,122561090,19120,19120,19120,19120,0
|
|
20241230,094600,122561090,19120,19120,19120,19120,55
|
|
20241230,094500,121509490,19110,19110,19110,19110,0
|
|
20241230,094400,121509490,19110,19110,19110,19110,0
|
|
20241230,094300,121509490,19110,19110,19110,19110,200
|
|
20241230,094200,117687490,19090,19090,19090,19090,0
|
|
20241230,094100,117687490,19090,19180,19180,19090,408
|
|
20241230,094000,109871050,19180,19130,19180,19130,102
|
|
20241230,093900,107919740,19140,19080,19140,19070,626
|
|
20241230,093800,95956090,19110,19110,19110,19110,0
|
|
20241230,093700,95956090,19110,19110,19110,19110,20
|
|
20241230,093600,95573890,19060,19100,19100,19060,40
|
|
20241230,093500,94811430,19110,19140,19140,19110,126
|
|
20241230,093400,92401210,19180,19140,19180,19140,2
|
|
20241230,093300,92362890,19140,19140,19140,19140,0
|
|
20241230,093200,92362890,19140,19150,19150,19140,106
|
|
20241230,093100,90334010,19150,19150,19150,19150,0
|
|
20241230,093000,90334010,19150,19150,19150,19150,0
|
|
20241230,092900,90334010,19150,19150,19150,19150,101
|
|
20241230,092800,88399860,19150,19150,19160,19150,48
|
|
20241230,092700,87480210,19140,19140,19140,19140,0
|
|
20241230,092600,87480210,19140,19140,19140,19140,10
|
|
20241230,092500,87288810,19200,19200,19200,19200,1
|
|
20241230,092400,87269610,19200,19200,19200,19200,4
|
|
20241230,092300,87192810,19170,19180,19180,19170,11
|
|
20241230,092200,86981930,19250,19250,19250,19250,0
|
|
20241230,092100,86981930,19250,19250,19250,19250,1
|
|
20241230,092000,86962680,19200,19210,19210,19200,191
|
|
20241230,091900,83295100,19250,19250,19250,19250,0
|
|
20241230,091800,83295100,19250,19250,19250,19250,1
|
|
20241230,091700,83275850,19200,19200,19200,19200,0
|
|
20241230,091600,83275850,19200,19200,19200,19200,52
|
|
20241230,091500,82277450,19200,19230,19230,19200,391
|
|
20241230,091400,74763460,19270,19270,19270,19270,46
|
|
20241230,091300,73877040,19270,19270,19270,19270,1
|
|
20241230,091200,73857770,19280,19280,19280,19280,0
|
|
20241230,091100,73857770,19280,19280,19280,19280,0
|
|
20241230,091000,73857770,19280,19280,19280,19280,35
|
|
20241230,090900,73182970,19220,19220,19220,19220,35
|
|
20241230,090800,72510270,19220,19280,19280,19220,34
|
|
20241230,090700,71855050,19300,19260,19300,19260,259
|
|
20241230,090600,66860880,19250,19220,19250,19220,167
|
|
20241230,090500,63649050,19250,19250,19250,19250,129
|
|
20241230,090400,61165800,19210,19120,19210,19100,623
|
|
20241230,090300,49219160,19100,19050,19100,18940,1158
|
|
20241230,090200,27135100,19060,19000,19060,18930,220
|
|
20241230,090100,22965800,19080,19090,19090,19000,1153
|
|
20241230,090000,1047560,19100,19040,19100,19040,55
|