678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,201500,1193744740,13920,13920,13920,13920,2785
|
|
20241210,201400,1193744740,13920,13920,13920,13920,0
|
|
20241210,201300,1193744740,13920,13920,13920,13920,0
|
|
20241210,201200,1193744740,13920,13920,13920,13920,0
|
|
20241210,201100,1193744740,13920,13920,13920,13920,0
|
|
20241210,201000,1193744740,13920,13920,13920,13920,0
|
|
20241210,200900,1193744740,13920,13920,13920,13920,0
|
|
20241210,200800,1193744740,13920,13920,13920,13920,0
|
|
20241210,200700,1193744740,13920,13920,13920,13920,0
|
|
20241210,200600,1193744740,13920,13920,13920,13920,0
|
|
20241210,200500,1193744740,13920,13920,13920,13920,0
|
|
20241210,200400,1193744740,13920,13920,13920,13920,0
|
|
20241210,200300,1193744740,13920,13920,13920,13920,0
|
|
20241210,200200,1193744740,13920,13920,13920,13920,0
|
|
20241210,200100,1193744740,13920,13920,13920,13920,0
|
|
20241210,200000,1193744740,13920,13920,13920,13920,0
|
|
20241210,195900,1193744740,13920,13920,13920,13920,0
|
|
20241210,195800,1193744740,13920,13920,13920,13920,0
|
|
20241210,195700,1193744740,13920,13920,13920,13920,0
|
|
20241210,195600,1193744740,13920,13920,13920,13920,0
|
|
20241210,195500,1193744740,13920,13920,13920,13920,0
|
|
20241210,195400,1193744740,13920,13920,13920,13920,0
|
|
20241210,195300,1193744740,13920,13920,13920,13920,0
|
|
20241210,195200,1193744740,13920,13920,13920,13920,0
|
|
20241210,195100,1193744740,13920,13920,13920,13920,0
|
|
20241210,195000,1193744740,13920,13920,13920,13920,0
|
|
20241210,194900,1193744740,13920,13920,13920,13920,0
|
|
20241210,194800,1193744740,13920,13920,13920,13920,0
|
|
20241210,194700,1193744740,13920,13920,13920,13920,0
|
|
20241210,194600,1193744740,13920,13920,13920,13920,0
|
|
20241210,194500,1193744740,13920,13920,13920,13920,2785
|
|
20241210,194400,1193744740,13920,13920,13920,13920,0
|
|
20241210,194300,1193744740,13920,13920,13920,13920,0
|
|
20241210,194200,1193744740,13920,13920,13920,13920,0
|
|
20241210,194100,1193744740,13920,13920,13920,13920,0
|
|
20241210,194000,1193744740,13920,13920,13920,13920,0
|
|
20241210,193900,1193744740,13920,13920,13920,13920,0
|
|
20241210,193800,1193744740,13920,13920,13920,13920,0
|
|
20241210,193700,1193744740,13920,13920,13920,13920,0
|
|
20241210,193600,1193744740,13920,13920,13920,13920,0
|
|
20241210,193500,1193744740,13920,13920,13920,13920,0
|
|
20241210,193400,1193744740,13920,13920,13920,13920,0
|
|
20241210,193300,1193744740,13920,13920,13920,13920,0
|
|
20241210,193200,1193744740,13920,13920,13920,13920,0
|
|
20241210,193100,1193744740,13920,13920,13920,13920,0
|
|
20241210,193000,1193744740,13920,13920,13920,13920,0
|
|
20241210,192900,1193744740,13920,13920,13920,13920,0
|
|
20241210,192800,1193744740,13920,13920,13920,13920,0
|
|
20241210,192700,1193744740,13920,13920,13920,13920,0
|
|
20241210,192600,1193744740,13920,13920,13920,13920,0
|
|
20241210,192500,1193744740,13920,13920,13920,13920,0
|
|
20241210,192400,1193744740,13920,13920,13920,13920,0
|
|
20241210,192300,1193744740,13920,13920,13920,13920,0
|
|
20241210,192200,1193744740,13920,13920,13920,13920,0
|
|
20241210,192100,1193744740,13920,13920,13920,13920,0
|
|
20241210,192000,1193744740,13920,13920,13920,13920,0
|
|
20241210,191900,1193744740,13920,13920,13920,13920,0
|
|
20241210,191800,1193744740,13920,13920,13920,13920,0
|
|
20241210,191700,1193744740,13920,13920,13920,13920,0
|
|
20241210,191600,1193744740,13920,13920,13920,13920,0
|
|
20241210,191500,1193744740,13920,13920,13920,13920,2785
|
|
20241210,191400,1193744740,13920,13920,13920,13920,0
|
|
20241210,191300,1193744740,13920,13920,13920,13920,0
|
|
20241210,191200,1193744740,13920,13920,13920,13920,0
|
|
20241210,191100,1193744740,13920,13920,13920,13920,0
|
|
20241210,191000,1193744740,13920,13920,13920,13920,0
|
|
20241210,190900,1193744740,13920,13920,13920,13920,0
|
|
20241210,190800,1193744740,13920,13920,13920,13920,0
|
|
20241210,190700,1193744740,13920,13920,13920,13920,0
|
|
20241210,190600,1193744740,13920,13920,13920,13920,0
|
|
20241210,190500,1193744740,13920,13920,13920,13920,0
|
|
20241210,190400,1193744740,13920,13920,13920,13920,0
|
|
20241210,190300,1193744740,13920,13920,13920,13920,0
|
|
20241210,190200,1193744740,13920,13920,13920,13920,0
|
|
20241210,190100,1193744740,13920,13920,13920,13920,0
|
|
20241210,190000,1193744740,13920,13920,13920,13920,0
|
|
20241210,185900,1193744740,13920,13920,13920,13920,0
|
|
20241210,185800,1193744740,13920,13920,13920,13920,0
|
|
20241210,185700,1193744740,13920,13920,13920,13920,0
|
|
20241210,185600,1193744740,13920,13920,13920,13920,0
|
|
20241210,185500,1193744740,13920,13920,13920,13920,0
|
|
20241210,185400,1193744740,13920,13920,13920,13920,0
|
|
20241210,185300,1193744740,13920,13920,13920,13920,0
|
|
20241210,185200,1193744740,13920,13920,13920,13920,0
|
|
20241210,185100,1193744740,13920,13920,13920,13920,0
|
|
20241210,185000,1193744740,13920,13920,13920,13920,0
|
|
20241210,184900,1193744740,13920,13920,13920,13920,0
|
|
20241210,184800,1193744740,13920,13920,13920,13920,0
|
|
20241210,184700,1193744740,13920,13920,13920,13920,0
|
|
20241210,184600,1193744740,13920,13920,13920,13920,0
|
|
20241210,184500,1193744740,13920,13920,13920,13920,2785
|
|
20241210,184400,1193744740,13920,13920,13920,13920,0
|
|
20241210,184300,1193744740,13920,13920,13920,13920,0
|
|
20241210,184200,1193744740,13920,13920,13920,13920,0
|
|
20241210,184100,1193744740,13920,13920,13920,13920,0
|
|
20241210,184000,1193744740,13920,13920,13920,13920,0
|
|
20241210,183900,1193744740,13920,13920,13920,13920,0
|
|
20241210,183800,1193744740,13920,13920,13920,13920,0
|
|
20241210,183700,1193744740,13920,13920,13920,13920,0
|
|
20241210,183600,1193744740,13920,13920,13920,13920,0
|
|
20241210,183500,1193744740,13920,13920,13920,13920,0
|
|
20241210,183400,1193744740,13920,13920,13920,13920,0
|
|
20241210,183300,1193744740,13920,13920,13920,13920,0
|
|
20241210,183200,1193744740,13920,13920,13920,13920,0
|
|
20241210,183100,1193744740,13920,13920,13920,13920,0
|
|
20241210,183000,1193744740,13920,13920,13920,13920,0
|
|
20241210,182900,1193744740,13920,13920,13920,13920,0
|
|
20241210,182800,1193744740,13920,13920,13920,13920,0
|
|
20241210,182700,1193744740,13920,13920,13920,13920,0
|
|
20241210,182600,1193744740,13920,13920,13920,13920,0
|
|
20241210,182500,1193744740,13920,13920,13920,13920,0
|
|
20241210,182400,1193744740,13920,13920,13920,13920,0
|
|
20241210,182300,1193744740,13920,13920,13920,13920,0
|
|
20241210,182200,1193744740,13920,13920,13920,13920,0
|
|
20241210,182100,1193744740,13920,13920,13920,13920,0
|
|
20241210,182000,1193744740,13920,13920,13920,13920,0
|
|
20241210,181900,1193744740,13920,13920,13920,13920,0
|
|
20241210,181800,1193744740,13920,13920,13920,13920,0
|
|
20241210,181700,1193744740,13920,13920,13920,13920,0
|
|
20241210,181600,1193744740,13920,13920,13920,13920,0
|
|
20241210,181500,1193744740,13920,13920,13920,13920,2785
|
|
20241210,181400,1193744740,13920,13920,13920,13920,0
|
|
20241210,181300,1193744740,13920,13920,13920,13920,0
|
|
20241210,181200,1193744740,13920,13920,13920,13920,0
|
|
20241210,181100,1193744740,13920,13920,13920,13920,0
|
|
20241210,181000,1193744740,13920,13920,13920,13920,0
|
|
20241210,180900,1193744740,13920,13920,13920,13920,0
|
|
20241210,180800,1193744740,13920,13920,13920,13920,0
|
|
20241210,180700,1193744740,13920,13920,13920,13920,0
|
|
20241210,180600,1193744740,13920,13920,13920,13920,0
|
|
20241210,180500,1193744740,13920,13920,13920,13920,0
|
|
20241210,180400,1193744740,13920,13920,13920,13920,0
|
|
20241210,180300,1193744740,13920,13920,13920,13920,0
|
|
20241210,180200,1193744740,13920,13920,13920,13920,0
|
|
20241210,180100,1193744740,13920,13920,13920,13920,0
|
|
20241210,180000,1193744740,13920,13920,13920,13920,0
|
|
20241210,175900,1193744740,13920,13920,13920,13920,0
|
|
20241210,175800,1193744740,13920,13920,13920,13920,0
|
|
20241210,175700,1193744740,13920,13920,13920,13920,0
|
|
20241210,175600,1193744740,13920,13920,13920,13920,0
|
|
20241210,175500,1193744740,13920,13920,13920,13920,0
|
|
20241210,175400,1193744740,13920,13920,13920,13920,0
|
|
20241210,175300,1193744740,13920,13920,13920,13920,0
|
|
20241210,175200,1193744740,13920,13920,13920,13920,0
|
|
20241210,175100,1193744740,13920,13920,13920,13920,0
|
|
20241210,175000,1193744740,13920,13920,13920,13920,0
|
|
20241210,174900,1193744740,13920,13920,13920,13920,0
|
|
20241210,174800,1193744740,13920,13920,13920,13920,0
|
|
20241210,174700,1193744740,13920,13920,13920,13920,0
|
|
20241210,174600,1193744740,13920,13920,13920,13920,0
|
|
20241210,174500,1193744740,13920,13920,13920,13920,2785
|
|
20241210,174400,1193744740,13920,13920,13920,13920,0
|
|
20241210,174300,1193744740,13920,13920,13920,13920,0
|
|
20241210,174200,1193744740,13920,13920,13920,13920,0
|
|
20241210,174100,1193744740,13920,13920,13920,13920,0
|
|
20241210,174000,1193744740,13920,13920,13920,13920,0
|
|
20241210,173900,1193744740,13920,13920,13920,13920,0
|
|
20241210,173800,1193744740,13920,13920,13920,13920,0
|
|
20241210,173700,1193744740,13920,13920,13920,13920,0
|
|
20241210,173600,1193744740,13920,13920,13920,13920,0
|
|
20241210,173500,1193744740,13920,13920,13920,13920,0
|
|
20241210,173400,1193744740,13920,13920,13920,13920,0
|
|
20241210,173300,1193744740,13920,13920,13920,13920,0
|
|
20241210,173200,1193744740,13920,13920,13920,13920,0
|
|
20241210,173100,1193744740,13920,13920,13920,13920,0
|
|
20241210,173000,1193744740,13920,13920,13920,13920,0
|
|
20241210,172900,1193744740,13920,13920,13920,13920,0
|
|
20241210,172800,1193744740,13920,13920,13920,13920,0
|
|
20241210,172700,1193744740,13920,13920,13920,13920,0
|
|
20241210,172600,1193744740,13920,13920,13920,13920,0
|
|
20241210,172500,1193744740,13920,13920,13920,13920,0
|
|
20241210,172400,1193744740,13920,13920,13920,13920,0
|
|
20241210,172300,1193744740,13920,13920,13920,13920,0
|
|
20241210,172200,1193744740,13920,13920,13920,13920,0
|
|
20241210,172100,1193744740,13920,13920,13920,13920,0
|
|
20241210,172000,1193744740,13920,13920,13920,13920,0
|
|
20241210,171900,1193744740,13920,13920,13920,13920,0
|
|
20241210,171800,1193744740,13920,13920,13920,13920,0
|
|
20241210,171700,1193744740,13920,13920,13920,13920,0
|
|
20241210,171600,1193744740,13920,13920,13920,13920,0
|
|
20241210,171500,1193744740,13920,13920,13920,13920,2785
|
|
20241210,171400,1193744740,13920,13920,13920,13920,0
|
|
20241210,171300,1193744740,13920,13920,13920,13920,0
|
|
20241210,171200,1193744740,13920,13920,13920,13920,0
|
|
20241210,171100,1193744740,13920,13920,13920,13920,0
|
|
20241210,171000,1193744740,13920,13920,13920,13920,0
|
|
20241210,170900,1193744740,13920,13920,13920,13920,0
|
|
20241210,170800,1193744740,13920,13920,13920,13920,0
|
|
20241210,170700,1193744740,13920,13920,13920,13920,0
|
|
20241210,170600,1193744740,13920,13920,13920,13920,0
|
|
20241210,170500,1193744740,13920,13920,13920,13920,0
|
|
20241210,170400,1193744740,13920,13920,13920,13920,0
|
|
20241210,170300,1193744740,13920,13920,13920,13920,0
|
|
20241210,170200,1193744740,13920,13920,13920,13920,0
|
|
20241210,170100,1193744740,13920,13920,13920,13920,0
|
|
20241210,170000,1193744740,13920,13920,13920,13920,0
|
|
20241210,165900,1193744740,13920,13920,13920,13920,0
|
|
20241210,165800,1193744740,13920,13920,13920,13920,0
|
|
20241210,165700,1193744740,13920,13920,13920,13920,0
|
|
20241210,165600,1193744740,13920,13920,13920,13920,0
|
|
20241210,165500,1193744740,13920,13920,13920,13920,0
|
|
20241210,165400,1193744740,13920,13920,13920,13920,0
|
|
20241210,165300,1193744740,13920,13920,13920,13920,0
|
|
20241210,165200,1193744740,13920,13920,13920,13920,0
|
|
20241210,165100,1193744740,13920,13920,13920,13920,0
|
|
20241210,165000,1193744740,13920,13920,13920,13920,0
|
|
20241210,164900,1193744740,13920,13920,13920,13920,0
|
|
20241210,164800,1193744740,13920,13920,13920,13920,0
|
|
20241210,164700,1193744740,13920,13920,13920,13920,0
|
|
20241210,164600,1193744740,13920,13920,13920,13920,0
|
|
20241210,164500,1193744740,13920,13920,13920,13920,2785
|
|
20241210,164400,1193744740,13920,13920,13920,13920,0
|
|
20241210,164300,1193744740,13920,13920,13920,13920,0
|
|
20241210,164200,1193744740,13920,13920,13920,13920,0
|
|
20241210,164100,1193744740,13920,13920,13920,13920,0
|
|
20241210,164000,1193744740,13920,13920,13920,13920,0
|
|
20241210,163900,1193744740,13920,13920,13920,13920,0
|
|
20241210,163800,1193744740,13920,13920,13920,13920,0
|
|
20241210,163700,1193744740,13920,13920,13920,13920,0
|
|
20241210,163600,1193744740,13920,13920,13920,13920,0
|
|
20241210,163500,1193744740,13920,13920,13920,13920,0
|
|
20241210,163400,1193744740,13920,13920,13920,13920,0
|
|
20241210,163300,1193744740,13920,13920,13920,13920,0
|
|
20241210,163200,1193744740,13920,13920,13920,13920,0
|
|
20241210,163100,1193744740,13920,13920,13920,13920,0
|
|
20241210,163000,1193744740,13920,13920,13920,13920,0
|
|
20241210,162900,1193744740,13920,13920,13920,13920,0
|
|
20241210,162800,1193744740,13920,13920,13920,13920,0
|
|
20241210,162700,1193744740,13920,13920,13920,13920,0
|
|
20241210,162600,1193744740,13920,13920,13920,13920,0
|
|
20241210,162500,1193744740,13920,13920,13920,13920,0
|
|
20241210,162400,1193744740,13920,13920,13920,13920,0
|
|
20241210,162300,1193744740,13920,13920,13920,13920,0
|
|
20241210,162200,1193744740,13920,13920,13920,13920,0
|
|
20241210,162100,1193744740,13920,13920,13920,13920,0
|
|
20241210,162000,1193744740,13920,13920,13920,13920,0
|
|
20241210,161900,1193744740,13920,13920,13920,13920,0
|
|
20241210,161800,1193744740,13920,13920,13920,13920,0
|
|
20241210,161700,1193744740,13920,13920,13920,13920,0
|
|
20241210,161600,1193744740,13920,13920,13920,13920,0
|
|
20241210,161500,1193744740,13920,13920,13920,13920,2785
|
|
20241210,161400,1193744740,13920,13920,13920,13920,0
|
|
20241210,161300,1193744740,13920,13920,13920,13920,0
|
|
20241210,161200,1193744740,13920,13920,13920,13920,0
|
|
20241210,161100,1193744740,13920,13920,13920,13920,0
|
|
20241210,161000,1193744740,13920,13920,13920,13920,0
|
|
20241210,160900,1193744740,13920,13920,13920,13920,0
|
|
20241210,160800,1193744740,13920,13920,13920,13920,0
|
|
20241210,160700,1193744740,13920,13920,13920,13920,0
|
|
20241210,160600,1193744740,13920,13920,13920,13920,0
|
|
20241210,160500,1193744740,13920,13920,13920,13920,0
|
|
20241210,160400,1193744740,13920,13920,13920,13920,0
|
|
20241210,160300,1193744740,13920,13920,13920,13920,0
|
|
20241210,160200,1193744740,13920,13920,13920,13920,0
|
|
20241210,160100,1193744740,13920,13920,13920,13920,0
|
|
20241210,160000,1193744740,13920,13920,13920,13920,0
|
|
20241210,155900,1193744740,13920,13920,13920,13920,0
|
|
20241210,155800,1193744740,13920,13920,13920,13920,0
|
|
20241210,155700,1193744740,13920,13920,13920,13920,0
|
|
20241210,155600,1193744740,13920,13920,13920,13920,0
|
|
20241210,155500,1193744740,13920,13920,13920,13920,0
|
|
20241210,155400,1193744740,13920,13920,13920,13920,0
|
|
20241210,155300,1193744740,13920,13920,13920,13920,0
|
|
20241210,155200,1193744740,13920,13920,13920,13920,0
|
|
20241210,155100,1193744740,13920,13920,13920,13920,0
|
|
20241210,155000,1193744740,13920,13920,13920,13920,0
|
|
20241210,154900,1193744740,13920,13920,13920,13920,0
|
|
20241210,154800,1193744740,13920,13920,13920,13920,0
|
|
20241210,154700,1193744740,13920,13920,13920,13920,0
|
|
20241210,154600,1193744740,13920,13920,13920,13920,0
|
|
20241210,154500,1193744740,13920,13920,13920,13920,2785
|
|
20241210,154400,1193744740,13920,13920,13920,13920,0
|
|
20241210,154300,1193744740,13920,13920,13920,13920,0
|
|
20241210,154200,1193744740,13920,13920,13920,13920,0
|
|
20241210,154100,1193744740,13920,13920,13920,13920,0
|
|
20241210,154000,1193744740,13920,13920,13920,13920,0
|
|
20241210,153900,1193744740,13920,13920,13920,13920,0
|
|
20241210,153800,1193744740,13920,13920,13920,13920,0
|
|
20241210,153700,1193744740,13920,13920,13920,13920,0
|
|
20241210,153600,1193744740,13920,13920,13920,13920,0
|
|
20241210,153500,1193744740,13920,13920,13920,13920,0
|
|
20241210,153400,1193744740,13920,13920,13920,13920,0
|
|
20241210,153300,1193744740,13920,13920,13920,13920,0
|
|
20241210,153200,1193744740,13920,13920,13920,13920,0
|
|
20241210,153100,1193744740,13920,13920,13920,13920,0
|
|
20241210,153000,1193744740,13920,13920,13920,13920,2785
|
|
20241210,152900,1154977540,13960,13960,13960,13960,0
|
|
20241210,152800,1154977540,13960,13960,13960,13960,0
|
|
20241210,152700,1154977540,13960,13960,13960,13960,0
|
|
20241210,152600,1154977540,13960,13960,13960,13960,0
|
|
20241210,152500,1154977540,13960,13960,13960,13960,0
|
|
20241210,152400,1154977540,13960,13960,13960,13960,0
|
|
20241210,152300,1154977540,13960,13960,13960,13960,0
|
|
20241210,152200,1154977540,13960,13960,13960,13960,0
|
|
20241210,152100,1154977540,13960,13960,13960,13960,0
|
|
20241210,152000,1154977540,13960,13960,13960,13960,0
|
|
20241210,151900,1154977540,13960,13960,13960,13960,61
|
|
20241210,151800,1154125980,13960,13960,13970,13960,68
|
|
20241210,151700,1153176660,13960,13960,13970,13960,100
|
|
20241210,151600,1151780590,13960,13960,13970,13960,249
|
|
20241210,151500,1148304470,13960,13970,13970,13960,48
|
|
20241210,151400,1147634260,13950,13960,13970,13930,160
|
|
20241210,151300,1145402130,13960,13960,13970,13960,63
|
|
20241210,151200,1144522350,13960,13960,13970,13930,102
|
|
20241210,151100,1143098130,13960,13960,13970,13960,125
|
|
20241210,151000,1141352440,13970,13910,13970,13910,205
|
|
20241210,150900,1138490980,13910,13910,13960,13910,222
|
|
20241210,150800,1135401460,13910,13940,13960,13910,267
|
|
20241210,150700,1131681010,13940,13950,13950,13920,113
|
|
20241210,150600,1130105410,13910,13960,13960,13910,179
|
|
20241210,150500,1127614060,13950,13910,13960,13910,94
|
|
20241210,150400,1126303100,13950,13910,13960,13910,191
|
|
20241210,150300,1123641240,13960,13940,13960,13910,110
|
|
20241210,150200,1122108770,13940,13930,13960,13930,148
|
|
20241210,150100,1120044160,13950,13950,13950,13910,262
|
|
20241210,150000,1116393910,13920,13920,13940,13920,196
|
|
20241210,145900,1113662590,13920,13930,13950,13910,347
|
|
20241210,145800,1108831470,13930,13920,13940,13920,21
|
|
20241210,145700,1108539000,13920,13940,13950,13920,268
|
|
20241210,145600,1104806410,13930,13920,13950,13920,205
|
|
20241210,145500,1101950250,13930,13940,13940,13920,5245
|
|
20241210,145400,1028888020,13940,13920,13950,13920,236
|
|
20241210,145300,1025600750,13920,13930,13950,13920,153
|
|
20241210,145200,1023469100,13930,13960,13960,13930,133
|
|
20241210,145100,1021614920,13960,13960,13970,13930,350
|
|
20241210,145000,1016733250,13950,13940,13960,13940,326
|
|
20241210,144900,1012186000,13940,13950,13960,13940,159
|
|
20241210,144800,1009969130,13950,13950,13950,13940,325
|
|
20241210,144700,1005436100,13950,13940,13960,13940,235
|
|
20241210,144600,1002159560,13960,13930,13960,13920,216
|
|
20241210,144500,999149610,13940,13940,13940,13920,155
|
|
20241210,144400,996990410,13930,13920,13950,13920,231
|
|
20241210,144300,993773370,13950,13940,13950,13920,273
|
|
20241210,144200,989968600,13940,13930,13940,13920,231
|
|
20241210,144100,986749490,13920,13920,13930,13920,190
|
|
20241210,144000,984104050,13950,13930,13950,13920,214
|
|
20241210,143900,981121560,13930,13940,13940,13930,219
|
|
20241210,143800,978070120,13940,13920,13940,13920,283
|
|
20241210,143700,974127880,13930,13930,13930,13920,244
|
|
20241210,143600,970729420,13930,13940,13940,13930,131
|
|
20241210,143500,968904320,13940,13940,13940,13930,228
|
|
20241210,143400,965727960,13930,13920,13950,13920,144
|
|
20241210,143300,963722370,13920,13930,13930,13920,238
|
|
20241210,143200,960408420,13930,13930,13930,13930,173
|
|
20241210,143100,957998530,13930,13910,13930,13910,216
|
|
20241210,143000,954992030,13920,13930,13940,13920,267
|
|
20241210,142900,951273750,13930,13920,13940,13920,196
|
|
20241210,142800,948542350,13920,13940,13940,13920,169
|
|
20241210,142700,946189050,13940,13920,13940,13920,159
|
|
20241210,142600,943973650,13950,13950,13950,13950,170
|
|
20241210,142500,941602150,13950,13950,13950,13950,246
|
|
20241210,142400,938170450,13950,13920,13950,13920,315
|
|
20241210,142300,933780630,13930,13930,13940,13920,302
|
|
20241210,142200,929573220,13940,13930,13940,13920,143
|
|
20241210,142100,927581230,13910,13930,13930,13910,176
|
|
20241210,142000,925130930,13930,13920,13930,13920,207
|
|
20241210,141900,922248320,13940,13950,13950,13920,147
|
|
20241210,141800,920199080,13950,13940,13950,13920,304
|
|
20241210,141700,915962320,13950,13960,13960,13950,33
|
|
20241210,141600,915501910,13940,13940,13960,13930,292
|
|
20241210,141500,911428510,13940,13940,13960,13920,480
|
|
20241210,141400,904737510,13930,13930,13930,13930,93
|
|
20241210,141300,903442020,13940,13920,13940,13910,538
|
|
20241210,141200,895950320,13920,13910,13920,13910,231
|
|
20241210,141100,892736270,13920,13910,13920,13910,194
|
|
20241210,141000,890037720,13910,13910,13910,13910,145
|
|
20241210,140900,888020770,13910,13910,13910,13910,205
|
|
20241210,140800,885169220,13910,13920,13920,13910,251
|
|
20241210,140700,881677030,13920,13910,13920,13910,64
|
|
20241210,140600,880786780,13920,13920,13930,13910,215
|
|
20241210,140500,877793800,13920,13920,13930,13910,179
|
|
20241210,140400,875302190,13920,13910,13930,13910,159
|
|
20241210,140300,873088860,13910,13900,13940,13890,204
|
|
20241210,140200,870250670,13900,13890,13910,13890,236
|
|
20241210,140100,866969090,13930,13910,13940,13910,242
|
|
20241210,140000,863601470,13890,13900,13910,13890,336
|
|
20241210,135900,858931470,13900,13910,13910,13900,166
|
|
20241210,135800,856622670,13910,13910,13910,13910,52
|
|
20241210,135700,855899350,13900,13910,13920,13900,243
|
|
20241210,135600,852519980,13910,13920,13920,13910,182
|
|
20241210,135500,849987780,13920,13930,13930,13920,251
|
|
20241210,135400,846492440,13940,13940,13940,13940,126
|
|
20241210,135300,844736000,13940,13940,13940,13940,122
|
|
20241210,135200,843035320,13940,13940,13940,13940,176
|
|
20241210,135100,840581880,13940,13950,13950,13940,80
|
|
20241210,135000,839466540,13960,13950,13970,13940,175
|
|
20241210,134900,837026360,13950,13930,13950,13930,287
|
|
20241210,134800,833026540,13930,13950,13950,13930,45
|
|
20241210,134700,832399490,13970,13930,13970,13930,926
|
|
20241210,134600,819478890,13930,13920,13930,13920,129
|
|
20241210,134500,817682330,13920,13930,13950,13920,190
|
|
20241210,134400,815034950,13940,13950,13950,13930,185
|
|
20241210,134300,812456050,13950,13940,13950,13930,208
|
|
20241210,134200,809556060,13940,13940,13950,13940,312
|
|
20241210,134100,805206680,13950,13940,13950,13940,67
|
|
20241210,134000,804272690,13940,13940,13950,13940,235
|
|
20241210,133900,800996410,13950,13950,13960,13950,162
|
|
20241210,133800,798736300,13950,13950,13960,13940,106
|
|
20241210,133700,797258480,13950,13940,13950,13940,211
|
|
20241210,133600,794316330,13960,13950,13960,13940,117
|
|
20241210,133500,792684120,13950,13950,13970,13950,269
|
|
20241210,133400,788931210,13950,13950,13970,13950,73
|
|
20241210,133300,787912840,13950,13940,13970,13940,286
|
|
20241210,133200,783921420,13940,13950,13950,13940,97
|
|
20241210,133100,782568820,13940,13960,13960,13940,118
|
|
20241210,133000,780923880,13940,13930,13960,13930,346
|
|
20241210,132900,776098910,13930,13950,13950,13930,164
|
|
20241210,132800,773814310,13950,13930,13950,13930,155
|
|
20241210,132700,771653850,13940,13920,13940,13920,161
|
|
20241210,132600,769412530,13920,13920,13940,13910,590
|
|
20241210,132500,761192620,13920,13910,13940,13910,166
|
|
20241210,132400,758881630,13910,13930,13940,13910,119
|
|
20241210,132300,757224790,13930,13910,13950,13910,212
|
|
20241210,132200,754270470,13910,13920,13920,13910,138
|
|
20241210,132100,752350520,13920,13930,13950,13920,228
|
|
20241210,132000,749171880,13920,13910,13930,13910,218
|
|
20241210,131900,746137350,13910,13910,13930,13890,155
|
|
20241210,131800,743982140,13910,13910,13930,13890,197
|
|
20241210,131700,741242560,13910,13890,13910,13890,137
|
|
20241210,131600,739338570,13890,13910,13910,13890,160
|
|
20241210,131500,737114130,13910,13910,13920,13890,289
|
|
20241210,131400,733093720,13910,13890,13910,13880,441
|
|
20241210,131300,726966730,13900,13900,13900,13890,609
|
|
20241210,131200,718501790,13920,13900,13920,13900,49
|
|
20241210,131100,717820670,13900,13900,13920,13900,301
|
|
20241210,131000,713635120,13920,13920,13920,13900,17
|
|
20241210,130900,713398640,13920,13910,13920,13900,197
|
|
20241210,130800,710659350,13920,13900,13920,13900,111
|
|
20241210,130700,709115780,13900,13900,13920,13900,135
|
|
20241210,130600,707239260,13910,13910,13920,13900,274
|
|
20241210,130500,703428170,13900,13900,13900,13900,17
|
|
20241210,130400,703191870,13930,13920,13930,13900,143
|
|
20241210,130300,701202740,13920,13900,13930,13900,123
|
|
20241210,130200,699490620,13900,13910,13930,13900,189
|
|
20241210,130100,696862120,13910,13910,13910,13900,207
|
|
20241210,130000,693984100,13910,13900,13910,13890,112
|
|
20241210,125900,692426390,13890,13910,13910,13890,157
|
|
20241210,125800,690244650,13910,13900,13910,13900,182
|
|
20241210,125700,687714060,13900,13900,13910,13900,173
|
|
20241210,125600,685309230,13900,13910,13920,13900,167
|
|
20241210,125500,682986340,13920,13900,13920,13900,11
|
|
20241210,125400,682833420,13900,13910,13940,13900,223
|
|
20241210,125300,679731790,13910,13900,13910,13900,7
|
|
20241210,125200,679634460,13890,13900,13910,13890,277
|
|
20241210,125100,675784280,13900,13900,13910,13900,216
|
|
20241210,125000,672781340,13900,13900,13910,13900,7
|
|
20241210,124900,672684010,13900,13910,13920,13900,219
|
|
20241210,124800,669638790,13920,13900,13940,13900,114
|
|
20241210,124700,668052390,13900,13910,13920,13900,267
|
|
20241210,124600,664338840,13930,13910,13930,13900,181
|
|
20241210,124500,661821020,13910,13910,13910,13900,229
|
|
20241210,124400,658635670,13910,13910,13920,13910,117
|
|
20241210,124300,657008160,13910,13910,13920,13910,173
|
|
20241210,124200,654601700,13910,13930,13930,13910,174
|
|
20241210,124100,652181040,13920,13920,13920,13920,65
|
|
20241210,124000,651276240,13930,13910,13930,13910,135
|
|
20241210,123900,649397830,13920,13890,13920,13890,361
|
|
20241210,123800,644377280,13900,13890,13900,13890,95
|
|
20241210,123700,643057670,13890,13890,13900,13890,164
|
|
20241210,123600,640779400,13890,13890,13930,13890,94
|
|
20241210,123500,639472370,13890,13890,13940,13890,33
|
|
20241210,123400,639013940,13900,13890,13940,13880,179
|
|
20241210,123300,636527080,13890,13890,13930,13880,263
|
|
20241210,123200,632874470,13900,13890,13900,13880,137
|
|
20241210,123100,630971040,13920,13870,13920,13870,67
|
|
20241210,123000,630041500,13890,13880,13930,13870,476
|
|
20241210,122900,623432900,13880,13850,13880,13840,112
|
|
20241210,122800,621879140,13840,13870,13880,13840,242
|
|
20241210,122700,618523220,13870,13870,13870,13860,281
|
|
20241210,122600,614627660,13870,13870,13880,13870,54
|
|
20241210,122500,613878650,13870,13850,13900,13850,102
|
|
20241210,122400,612464290,13850,13850,13880,13850,106
|
|
20241210,122300,610994080,13850,13890,13890,13850,235
|
|
20241210,122200,607732950,13900,13910,13920,13900,87
|
|
20241210,122100,606523030,13920,13860,13920,13850,309
|
|
20241210,122000,602233950,13870,13910,13910,13870,87
|
|
20241210,121900,601026500,13890,13890,13920,13880,134
|
|
20241210,121800,599166340,13890,13910,13920,13890,429
|
|
20241210,121700,593201930,13880,13920,13920,13880,39
|
|
20241210,121600,592660210,13920,13920,13920,13920,10
|
|
20241210,121500,592521010,13920,13880,13930,13880,177
|
|
20241210,121400,590061580,13880,13870,13910,13870,159
|
|
20241210,121300,587854890,13870,13910,13930,13870,302
|
|
20241210,121200,583657850,13900,13900,13920,13900,127
|
|
20241210,121100,581891910,13910,13870,13910,13870,277
|
|
20241210,121000,578042580,13880,13910,13910,13880,141
|
|
20241210,120900,576083880,13900,13900,13900,13870,87
|
|
20241210,120800,574875570,13900,13930,13930,13880,621
|
|
20241210,120700,566242060,13930,13940,13940,13930,49
|
|
20241210,120600,565559340,13930,13960,13960,13910,391
|
|
20241210,120500,560112860,13960,13980,13980,13950,159
|
|
20241210,120400,557892720,13930,13950,13980,13920,238
|
|
20241210,120300,554574330,13950,13970,14050,13950,127
|
|
20241210,120200,552800820,13960,13930,14080,13920,555
|
|
20241210,120100,545025900,13930,13950,13950,13920,245
|
|
20241210,120000,541613590,13950,13930,13950,13920,181
|
|
20241210,115900,539091600,13940,13940,13950,13930,162
|
|
20241210,115800,536833150,13940,13940,13960,13940,75
|
|
20241210,115700,535786940,13950,13940,13960,13940,457
|
|
20241210,115600,529412750,13950,13940,13950,13940,187
|
|
20241210,115500,526805910,13940,13940,13950,13940,71
|
|
20241210,115400,525816120,13950,13940,13950,13940,290
|
|
20241210,115300,521773300,13950,13950,13950,13940,23
|
|
20241210,115200,521452520,13950,13960,13960,13940,127
|
|
20241210,115100,519681740,13970,13970,13980,13940,122
|
|
20241210,115000,517979320,13980,13940,13980,13920,278
|
|
20241210,114900,514103340,13940,13940,13940,13920,291
|
|
20241210,114800,510049900,13940,13930,13940,13930,28
|
|
20241210,114700,509659730,13940,13960,13960,13930,165
|
|
20241210,114600,507359830,13960,13950,13960,13930,228
|
|
20241210,114500,504180650,13960,13940,13960,13940,116
|
|
20241210,114400,502562580,13950,13970,13970,13950,132
|
|
20241210,114300,500719760,13980,13940,14000,13940,462
|
|
20241210,114200,494267260,13940,13940,13940,13910,251
|
|
20241210,114100,490770900,13950,13940,13950,13940,56
|
|
20241210,114000,489989810,13950,13920,13950,13910,95
|
|
20241210,113900,488667320,13960,13950,13960,13920,517
|
|
20241210,113800,481459950,13950,13960,13960,13950,19
|
|
20241210,113700,481194850,13950,13970,13970,13930,235
|
|
20241210,113600,477918020,13970,13950,13970,13930,220
|
|
20241210,113500,474846240,13970,13970,13970,13920,84
|
|
20241210,113400,473675010,13970,13950,13990,13930,269
|
|
20241210,113300,469922560,13960,13920,13960,13910,317
|
|
20241210,113200,465507600,13930,13960,13960,13930,551
|
|
20241210,113100,457829590,13960,13950,13960,13940,26
|
|
20241210,113000,457466900,13960,13980,13980,13940,580
|
|
20241210,112900,449374680,13980,13980,13990,13970,18
|
|
20241210,112800,449123040,13990,13990,13990,13980,106
|
|
20241210,112700,447640770,13990,14000,14010,13980,212
|
|
20241210,112600,444673640,14000,13990,14010,13950,130
|
|
20241210,112500,442853880,13990,13990,14010,13940,533
|
|
20241210,112400,435402490,13990,13940,14010,13930,161
|
|
20241210,112300,433152260,13940,13990,13990,13940,143
|
|
20241210,112200,431153430,14000,13920,14000,13920,306
|
|
20241210,112100,426881680,13920,13980,14000,13920,204
|
|
20241210,112000,424030210,13990,13960,13990,13930,391
|
|
20241210,111900,418573810,13920,13940,13960,13920,253
|
|
20241210,111800,415047400,13940,13980,13980,13940,192
|
|
20241210,111700,412368910,13990,13950,13990,13950,161
|
|
20241210,111600,410122280,13970,13950,13970,13950,29
|
|
20241210,111500,409717400,13910,14010,14010,13910,582
|
|
20241210,111400,401578270,14010,14010,14020,14000,367
|
|
20241210,111300,396439880,14040,14040,14040,14000,690
|
|
20241210,111200,386764400,14030,14070,14070,14030,3
|
|
20241210,111100,386722230,14040,14020,14090,14020,164
|
|
20241210,111000,384420880,14020,14070,14100,14020,2775
|
|
20241210,110900,345333100,14070,14050,14070,14050,63
|
|
20241210,110800,344447700,14060,14060,14070,14020,37
|
|
20241210,110700,343927490,14060,14060,14070,14060,22
|
|
20241210,110600,343618150,14060,14070,14070,14060,54
|
|
20241210,110500,342858830,14080,14020,14080,14020,18
|
|
20241210,110400,342605830,14030,14070,14070,14020,71
|
|
20241210,110300,341609700,14070,14050,14070,14050,23
|
|
20241210,110200,341286340,14020,14040,14070,14020,81
|
|
20241210,110100,340149550,14040,14010,14070,14010,98
|
|
20241210,110000,338774560,14020,14010,14020,14010,17
|
|
20241210,105900,338536360,14010,14010,14020,14010,61
|
|
20241210,105800,337681710,14010,14000,14070,14000,24
|
|
20241210,105700,337345440,14000,14010,14010,14000,53
|
|
20241210,105600,336602930,14000,14010,14010,14000,61
|
|
20241210,105500,335748810,14010,14010,14070,14000,57
|
|
20241210,105400,334949680,14010,14020,14020,14010,116
|
|
20241210,105300,333324430,14020,14020,14060,14020,12
|
|
20241210,105200,333156110,14020,14070,14070,14020,20
|
|
20241210,105100,332875660,14020,14050,14080,14020,1023
|
|
20241210,105000,318511590,14050,14050,14050,14050,8
|
|
20241210,104900,318399190,14050,14050,14050,14050,49
|
|
20241210,104800,317710740,14090,14060,14090,14060,170
|
|
20241210,104700,315320240,14060,14060,14070,14050,322
|
|
20241210,104600,310793390,14060,14070,14070,14060,59
|
|
20241210,104500,309963300,14070,14080,14080,14070,27
|
|
20241210,104400,309583310,14080,14070,14080,14070,16
|
|
20241210,104300,309358170,14070,14120,14120,14070,48
|
|
20241210,104200,308682680,14070,14090,14120,14070,173
|
|
20241210,104100,306246650,14090,14130,14130,14090,86
|
|
20241210,104000,305034070,14090,14090,14120,14090,9
|
|
20241210,103900,304907140,14130,14090,14130,14090,38
|
|
20241210,103800,304370920,14090,14100,14100,14090,51
|
|
20241210,103700,303651840,14100,14100,14100,14100,1
|
|
20241210,103600,303637740,14140,14110,14140,14100,268
|
|
20241210,103500,299850020,14130,14130,14130,14130,501
|
|
20241210,103400,292770890,14130,14130,14130,14130,2
|
|
20241210,103300,292742630,14130,14150,14150,14130,82
|
|
20241210,103200,291583570,14150,14150,14150,14150,1
|
|
20241210,103100,291569420,14130,14130,14180,14130,52
|
|
20241210,103000,290834400,14190,14130,14190,14130,71
|
|
20241210,102900,289830570,14130,14130,14130,14130,20
|
|
20241210,102800,289547970,14130,14130,14130,14130,46
|
|
20241210,102700,288897990,14130,14120,14130,14120,3
|
|
20241210,102600,288855620,14200,14100,14200,14100,118
|
|
20241210,102500,287186880,14100,14100,14180,14100,74
|
|
20241210,102400,286138250,14100,14100,14100,14100,3
|
|
20241210,102300,286095950,14100,14090,14180,14090,85
|
|
20241210,102200,284895430,14190,14140,14190,14070,146
|
|
20241210,102100,282829750,14060,14100,14100,14060,103
|
|
20241210,102000,281378610,14100,14130,14130,14080,82
|
|
20241210,101900,280222580,14080,14080,14080,14080,92
|
|
20241210,101800,278927220,14100,14100,14100,14100,215
|
|
20241210,101700,275895720,14110,14120,14130,14110,107
|
|
20241210,101600,274384850,14100,14100,14100,14100,2
|
|
20241210,101500,274356650,14100,14110,14140,14090,177
|
|
20241210,101400,271858350,14100,14080,14100,14080,18
|
|
20241210,101300,271604570,14100,14110,14110,14100,48
|
|
20241210,101200,270927410,14110,14100,14110,14100,15
|
|
20241210,101100,270715770,14150,14070,14150,14070,498
|
|
20241210,101000,263698990,14070,14120,14130,14070,514
|
|
20241210,100900,256455220,14120,14120,14120,14120,14
|
|
20241210,100800,256257540,14120,14120,14120,14120,66
|
|
20241210,100700,255325620,14120,14140,14140,14120,24
|
|
20241210,100600,254986700,14120,14120,14140,14120,23
|
|
20241210,100500,254661540,14120,14140,14150,14120,96
|
|
20241210,100400,253304960,14140,14110,14150,14110,181
|
|
20241210,100300,250749600,14110,14110,14150,14110,58
|
|
20241210,100200,249930820,14160,14160,14160,14110,103
|
|
20241210,100100,248473100,14120,14140,14160,14110,714
|
|
20241210,100000,238376340,14140,14160,14160,14120,405
|
|
20241210,095900,232648930,14160,14220,14220,14160,25
|
|
20241210,095800,232294760,14190,14200,14210,14190,1170
|
|
20241210,095700,215690790,14220,14200,14220,14200,50
|
|
20241210,095600,214979930,14200,14200,14210,14200,18
|
|
20241210,095500,214724260,14190,14200,14210,14190,43
|
|
20241210,095400,214113620,14210,14210,14220,14210,10
|
|
20241210,095300,213971470,14200,14190,14210,14190,87
|
|
20241210,095200,212735230,14200,14200,14210,14200,74
|
|
20241210,095100,211684380,14190,14220,14220,14190,24
|
|
20241210,095000,211343390,14190,14190,14190,14190,43
|
|
20241210,094900,210733220,14220,14220,14220,14220,10
|
|
20241210,094800,210591020,14210,14220,14220,14200,46
|
|
20241210,094700,209937470,14200,14190,14230,14190,92
|
|
20241210,094600,208630830,14190,14240,14240,14190,21
|
|
20241210,094500,208332290,14210,14240,14240,14210,47
|
|
20241210,094400,207663490,14210,14210,14210,14210,1
|
|
20241210,094300,207649280,14250,14240,14250,14240,31
|
|
20241210,094200,207207730,14240,14240,14240,14190,350
|
|
20241210,094100,202238330,14250,14260,14260,14190,47
|
|
20241210,094000,201569140,14260,14260,14270,14260,20
|
|
20241210,093900,201283890,14270,14270,14270,14260,22
|
|
20241210,093800,200970010,14270,14270,14280,14270,601
|
|
20241210,093700,192389410,14260,14240,14270,14240,348
|
|
20241210,093600,187431260,14240,14220,14240,14190,183
|
|
20241210,093500,184828980,14190,14210,14210,14190,51
|
|
20241210,093400,184105190,14200,14200,14210,14200,53
|
|
20241210,093300,183352520,14210,14150,14220,14150,92
|
|
20241210,093200,182044450,14220,14220,14220,14220,13
|
|
20241210,093100,181859590,14240,14230,14240,14230,676
|
|
20241210,093000,172240050,14230,14220,14240,14110,366
|
|
20241210,092900,167032500,14220,14110,14220,14110,446
|
|
20241210,092800,160700690,14140,14220,14220,14140,134
|
|
20241210,092700,158804800,14210,14160,14210,14160,601
|
|
20241210,092600,150264640,14200,14140,14210,14140,235
|
|
20241210,092500,146927650,14140,14200,14210,14140,1005
|
|
20241210,092400,132695050,14150,14150,14200,14150,42
|
|
20241210,092300,132100100,14200,14190,14200,14190,22
|
|
20241210,092200,131787810,14180,14170,14180,14170,1406
|
|
20241210,092100,111851210,14170,14140,14170,14140,51
|
|
20241210,092000,111129140,14160,14170,14180,14160,219
|
|
20241210,091900,108027130,14170,14150,14170,14150,445
|
|
20241210,091800,101727120,14140,14130,14140,14130,588
|
|
20241210,091700,93417800,14110,14150,14150,14110,523
|
|
20241210,091600,86036450,14150,14150,14150,14150,10
|
|
20241210,091500,85894950,14160,14150,14160,14090,67
|
|
20241210,091400,84947280,14160,14160,14160,14150,19
|
|
20241210,091300,84678270,14160,14160,14160,14160,15
|
|
20241210,091200,84465870,14170,14170,14170,14170,35
|
|
20241210,091100,83969920,14180,14170,14180,14170,470
|
|
20241210,091000,77306070,14180,14120,14180,14100,750
|
|
20241210,090900,66714520,14120,14110,14120,14110,57
|
|
20241210,090800,65909780,14080,14070,14130,14070,347
|
|
20241210,090700,61018090,14070,14020,14070,14020,650
|
|
20241210,090600,51896160,14020,14010,14030,14010,47
|
|
20241210,090500,51236950,14010,13960,14010,13950,179
|
|
20241210,090400,48734610,13960,13960,13960,13960,206
|
|
20241210,090300,45858850,13960,13950,13960,13950,19
|
|
20241210,090200,45593690,13920,13840,13930,13820,860
|
|
20241210,090100,33677660,13870,13840,13870,13840,209
|
|
20241210,090000,30783280,13830,13620,13830,13620,2256
|