675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,201200,366635180,14170,14170,14170,14170,1492
|
|
20241230,201100,366635180,14170,14170,14170,14170,0
|
|
20241230,201000,366635180,14170,14170,14170,14170,0
|
|
20241230,200900,366635180,14170,14170,14170,14170,0
|
|
20241230,200800,366635180,14170,14170,14170,14170,0
|
|
20241230,200700,366635180,14170,14170,14170,14170,0
|
|
20241230,200600,366635180,14170,14170,14170,14170,0
|
|
20241230,200500,366635180,14170,14170,14170,14170,0
|
|
20241230,200400,366635180,14170,14170,14170,14170,0
|
|
20241230,200300,366635180,14170,14170,14170,14170,0
|
|
20241230,200200,366635180,14170,14170,14170,14170,0
|
|
20241230,200100,366635180,14170,14170,14170,14170,0
|
|
20241230,200000,366635180,14170,14170,14170,14170,0
|
|
20241230,195900,366635180,14170,14170,14170,14170,0
|
|
20241230,195800,366635180,14170,14170,14170,14170,0
|
|
20241230,195700,366635180,14170,14170,14170,14170,0
|
|
20241230,195600,366635180,14170,14170,14170,14170,0
|
|
20241230,195500,366635180,14170,14170,14170,14170,0
|
|
20241230,195400,366635180,14170,14170,14170,14170,0
|
|
20241230,195300,366635180,14170,14170,14170,14170,0
|
|
20241230,195200,366635180,14170,14170,14170,14170,0
|
|
20241230,195100,366635180,14170,14170,14170,14170,0
|
|
20241230,195000,366635180,14170,14170,14170,14170,0
|
|
20241230,194900,366635180,14170,14170,14170,14170,0
|
|
20241230,194800,366635180,14170,14170,14170,14170,0
|
|
20241230,194700,366635180,14170,14170,14170,14170,0
|
|
20241230,194600,366635180,14170,14170,14170,14170,0
|
|
20241230,194500,366635180,14170,14170,14170,14170,0
|
|
20241230,194400,366635180,14170,14170,14170,14170,0
|
|
20241230,194300,366635180,14170,14170,14170,14170,0
|
|
20241230,194200,366635180,14170,14170,14170,14170,1492
|
|
20241230,194100,366635180,14170,14170,14170,14170,0
|
|
20241230,194000,366635180,14170,14170,14170,14170,0
|
|
20241230,193900,366635180,14170,14170,14170,14170,0
|
|
20241230,193800,366635180,14170,14170,14170,14170,0
|
|
20241230,193700,366635180,14170,14170,14170,14170,0
|
|
20241230,193600,366635180,14170,14170,14170,14170,0
|
|
20241230,193500,366635180,14170,14170,14170,14170,0
|
|
20241230,193400,366635180,14170,14170,14170,14170,0
|
|
20241230,193300,366635180,14170,14170,14170,14170,0
|
|
20241230,193200,366635180,14170,14170,14170,14170,0
|
|
20241230,193100,366635180,14170,14170,14170,14170,0
|
|
20241230,193000,366635180,14170,14170,14170,14170,0
|
|
20241230,192900,366635180,14170,14170,14170,14170,0
|
|
20241230,192800,366635180,14170,14170,14170,14170,0
|
|
20241230,192700,366635180,14170,14170,14170,14170,0
|
|
20241230,192600,366635180,14170,14170,14170,14170,0
|
|
20241230,192500,366635180,14170,14170,14170,14170,0
|
|
20241230,192400,366635180,14170,14170,14170,14170,0
|
|
20241230,192300,366635180,14170,14170,14170,14170,0
|
|
20241230,192200,366635180,14170,14170,14170,14170,0
|
|
20241230,192100,366635180,14170,14170,14170,14170,0
|
|
20241230,192000,366635180,14170,14170,14170,14170,0
|
|
20241230,191900,366635180,14170,14170,14170,14170,0
|
|
20241230,191800,366635180,14170,14170,14170,14170,0
|
|
20241230,191700,366635180,14170,14170,14170,14170,0
|
|
20241230,191600,366635180,14170,14170,14170,14170,0
|
|
20241230,191500,366635180,14170,14170,14170,14170,0
|
|
20241230,191400,366635180,14170,14170,14170,14170,0
|
|
20241230,191300,366635180,14170,14170,14170,14170,0
|
|
20241230,191200,366635180,14170,14170,14170,14170,1492
|
|
20241230,191100,366635180,14170,14170,14170,14170,0
|
|
20241230,191000,366635180,14170,14170,14170,14170,0
|
|
20241230,190900,366635180,14170,14170,14170,14170,0
|
|
20241230,190800,366635180,14170,14170,14170,14170,0
|
|
20241230,190700,366635180,14170,14170,14170,14170,0
|
|
20241230,190600,366635180,14170,14170,14170,14170,0
|
|
20241230,190500,366635180,14170,14170,14170,14170,0
|
|
20241230,190400,366635180,14170,14170,14170,14170,0
|
|
20241230,190300,366635180,14170,14170,14170,14170,0
|
|
20241230,190200,366635180,14170,14170,14170,14170,0
|
|
20241230,190100,366635180,14170,14170,14170,14170,0
|
|
20241230,190000,366635180,14170,14170,14170,14170,0
|
|
20241230,185900,366635180,14170,14170,14170,14170,0
|
|
20241230,185800,366635180,14170,14170,14170,14170,0
|
|
20241230,185700,366635180,14170,14170,14170,14170,0
|
|
20241230,185600,366635180,14170,14170,14170,14170,0
|
|
20241230,185500,366635180,14170,14170,14170,14170,0
|
|
20241230,185400,366635180,14170,14170,14170,14170,0
|
|
20241230,185300,366635180,14170,14170,14170,14170,0
|
|
20241230,185200,366635180,14170,14170,14170,14170,0
|
|
20241230,185100,366635180,14170,14170,14170,14170,0
|
|
20241230,185000,366635180,14170,14170,14170,14170,0
|
|
20241230,184900,366635180,14170,14170,14170,14170,0
|
|
20241230,184800,366635180,14170,14170,14170,14170,0
|
|
20241230,184700,366635180,14170,14170,14170,14170,0
|
|
20241230,184600,366635180,14170,14170,14170,14170,0
|
|
20241230,184500,366635180,14170,14170,14170,14170,0
|
|
20241230,184400,366635180,14170,14170,14170,14170,0
|
|
20241230,184300,366635180,14170,14170,14170,14170,0
|
|
20241230,184200,366635180,14170,14170,14170,14170,1492
|
|
20241230,184100,366635180,14170,14170,14170,14170,0
|
|
20241230,184000,366635180,14170,14170,14170,14170,0
|
|
20241230,183900,366635180,14170,14170,14170,14170,0
|
|
20241230,183800,366635180,14170,14170,14170,14170,0
|
|
20241230,183700,366635180,14170,14170,14170,14170,0
|
|
20241230,183600,366635180,14170,14170,14170,14170,0
|
|
20241230,183500,366635180,14170,14170,14170,14170,0
|
|
20241230,183400,366635180,14170,14170,14170,14170,0
|
|
20241230,183300,366635180,14170,14170,14170,14170,0
|
|
20241230,183200,366635180,14170,14170,14170,14170,0
|
|
20241230,183100,366635180,14170,14170,14170,14170,0
|
|
20241230,183000,366635180,14170,14170,14170,14170,0
|
|
20241230,182900,366635180,14170,14170,14170,14170,0
|
|
20241230,182800,366635180,14170,14170,14170,14170,0
|
|
20241230,182700,366635180,14170,14170,14170,14170,0
|
|
20241230,182600,366635180,14170,14170,14170,14170,0
|
|
20241230,182500,366635180,14170,14170,14170,14170,0
|
|
20241230,182400,366635180,14170,14170,14170,14170,0
|
|
20241230,182300,366635180,14170,14170,14170,14170,0
|
|
20241230,182200,366635180,14170,14170,14170,14170,0
|
|
20241230,182100,366635180,14170,14170,14170,14170,0
|
|
20241230,182000,366635180,14170,14170,14170,14170,0
|
|
20241230,181900,366635180,14170,14170,14170,14170,0
|
|
20241230,181800,366635180,14170,14170,14170,14170,0
|
|
20241230,181700,366635180,14170,14170,14170,14170,0
|
|
20241230,181600,366635180,14170,14170,14170,14170,0
|
|
20241230,181500,366635180,14170,14170,14170,14170,0
|
|
20241230,181400,366635180,14170,14170,14170,14170,0
|
|
20241230,181300,366635180,14170,14170,14170,14170,0
|
|
20241230,181200,366635180,14170,14170,14170,14170,1492
|
|
20241230,181100,366635180,14170,14170,14170,14170,0
|
|
20241230,181000,366635180,14170,14170,14170,14170,0
|
|
20241230,180900,366635180,14170,14170,14170,14170,0
|
|
20241230,180800,366635180,14170,14170,14170,14170,0
|
|
20241230,180700,366635180,14170,14170,14170,14170,0
|
|
20241230,180600,366635180,14170,14170,14170,14170,0
|
|
20241230,180500,366635180,14170,14170,14170,14170,0
|
|
20241230,180400,366635180,14170,14170,14170,14170,0
|
|
20241230,180300,366635180,14170,14170,14170,14170,0
|
|
20241230,180200,366635180,14170,14170,14170,14170,0
|
|
20241230,180100,366635180,14170,14170,14170,14170,0
|
|
20241230,180000,366635180,14170,14170,14170,14170,0
|
|
20241230,175900,366635180,14170,14170,14170,14170,0
|
|
20241230,175800,366635180,14170,14170,14170,14170,0
|
|
20241230,175700,366635180,14170,14170,14170,14170,0
|
|
20241230,175600,366635180,14170,14170,14170,14170,0
|
|
20241230,175500,366635180,14170,14170,14170,14170,0
|
|
20241230,175400,366635180,14170,14170,14170,14170,0
|
|
20241230,175300,366635180,14170,14170,14170,14170,0
|
|
20241230,175200,366635180,14170,14170,14170,14170,0
|
|
20241230,175100,366635180,14170,14170,14170,14170,0
|
|
20241230,175000,366635180,14170,14170,14170,14170,0
|
|
20241230,174900,366635180,14170,14170,14170,14170,0
|
|
20241230,174800,366635180,14170,14170,14170,14170,0
|
|
20241230,174700,366635180,14170,14170,14170,14170,0
|
|
20241230,174600,366635180,14170,14170,14170,14170,0
|
|
20241230,174500,366635180,14170,14170,14170,14170,0
|
|
20241230,174400,366635180,14170,14170,14170,14170,0
|
|
20241230,174300,366635180,14170,14170,14170,14170,0
|
|
20241230,174200,366635180,14170,14170,14170,14170,1492
|
|
20241230,174100,366635180,14170,14170,14170,14170,0
|
|
20241230,174000,366635180,14170,14170,14170,14170,0
|
|
20241230,173900,366635180,14170,14170,14170,14170,0
|
|
20241230,173800,366635180,14170,14170,14170,14170,0
|
|
20241230,173700,366635180,14170,14170,14170,14170,0
|
|
20241230,173600,366635180,14170,14170,14170,14170,0
|
|
20241230,173500,366635180,14170,14170,14170,14170,0
|
|
20241230,173400,366635180,14170,14170,14170,14170,0
|
|
20241230,173300,366635180,14170,14170,14170,14170,0
|
|
20241230,173200,366635180,14170,14170,14170,14170,0
|
|
20241230,173100,366635180,14170,14170,14170,14170,0
|
|
20241230,173000,366635180,14170,14170,14170,14170,0
|
|
20241230,172900,366635180,14170,14170,14170,14170,0
|
|
20241230,172800,366635180,14170,14170,14170,14170,0
|
|
20241230,172700,366635180,14170,14170,14170,14170,0
|
|
20241230,172600,366635180,14170,14170,14170,14170,0
|
|
20241230,172500,366635180,14170,14170,14170,14170,0
|
|
20241230,172400,366635180,14170,14170,14170,14170,0
|
|
20241230,172300,366635180,14170,14170,14170,14170,0
|
|
20241230,172200,366635180,14170,14170,14170,14170,0
|
|
20241230,172100,366635180,14170,14170,14170,14170,0
|
|
20241230,172000,366635180,14170,14170,14170,14170,0
|
|
20241230,171900,366635180,14170,14170,14170,14170,0
|
|
20241230,171800,366635180,14170,14170,14170,14170,0
|
|
20241230,171700,366635180,14170,14170,14170,14170,0
|
|
20241230,171600,366635180,14170,14170,14170,14170,0
|
|
20241230,171500,366635180,14170,14170,14170,14170,0
|
|
20241230,171400,366635180,14170,14170,14170,14170,0
|
|
20241230,171300,366635180,14170,14170,14170,14170,0
|
|
20241230,171200,366635180,14170,14170,14170,14170,1492
|
|
20241230,171100,366635180,14170,14170,14170,14170,0
|
|
20241230,171000,366635180,14170,14170,14170,14170,0
|
|
20241230,170900,366635180,14170,14170,14170,14170,0
|
|
20241230,170800,366635180,14170,14170,14170,14170,0
|
|
20241230,170700,366635180,14170,14170,14170,14170,0
|
|
20241230,170600,366635180,14170,14170,14170,14170,0
|
|
20241230,170500,366635180,14170,14170,14170,14170,0
|
|
20241230,170400,366635180,14170,14170,14170,14170,0
|
|
20241230,170300,366635180,14170,14170,14170,14170,0
|
|
20241230,170200,366635180,14170,14170,14170,14170,0
|
|
20241230,170100,366635180,14170,14170,14170,14170,0
|
|
20241230,170000,366635180,14170,14170,14170,14170,0
|
|
20241230,165900,366635180,14170,14170,14170,14170,0
|
|
20241230,165800,366635180,14170,14170,14170,14170,0
|
|
20241230,165700,366635180,14170,14170,14170,14170,0
|
|
20241230,165600,366635180,14170,14170,14170,14170,0
|
|
20241230,165500,366635180,14170,14170,14170,14170,0
|
|
20241230,165400,366635180,14170,14170,14170,14170,0
|
|
20241230,165300,366635180,14170,14170,14170,14170,0
|
|
20241230,165200,366635180,14170,14170,14170,14170,0
|
|
20241230,165100,366635180,14170,14170,14170,14170,0
|
|
20241230,165000,366635180,14170,14170,14170,14170,0
|
|
20241230,164900,366635180,14170,14170,14170,14170,0
|
|
20241230,164800,366635180,14170,14170,14170,14170,0
|
|
20241230,164700,366635180,14170,14170,14170,14170,0
|
|
20241230,164600,366635180,14170,14170,14170,14170,0
|
|
20241230,164500,366635180,14170,14170,14170,14170,0
|
|
20241230,164400,366635180,14170,14170,14170,14170,0
|
|
20241230,164300,366635180,14170,14170,14170,14170,0
|
|
20241230,164200,366635180,14170,14170,14170,14170,1492
|
|
20241230,164100,366635180,14170,14170,14170,14170,0
|
|
20241230,164000,366635180,14170,14170,14170,14170,0
|
|
20241230,163900,366635180,14170,14170,14170,14170,0
|
|
20241230,163800,366635180,14170,14170,14170,14170,0
|
|
20241230,163700,366635180,14170,14170,14170,14170,0
|
|
20241230,163600,366635180,14170,14170,14170,14170,0
|
|
20241230,163500,366635180,14170,14170,14170,14170,0
|
|
20241230,163400,366635180,14170,14170,14170,14170,0
|
|
20241230,163300,366635180,14170,14170,14170,14170,0
|
|
20241230,163200,366635180,14170,14170,14170,14170,0
|
|
20241230,163100,366635180,14170,14170,14170,14170,0
|
|
20241230,163000,366635180,14170,14170,14170,14170,0
|
|
20241230,162900,366635180,14170,14170,14170,14170,0
|
|
20241230,162800,366635180,14170,14170,14170,14170,0
|
|
20241230,162700,366635180,14170,14170,14170,14170,0
|
|
20241230,162600,366635180,14170,14170,14170,14170,0
|
|
20241230,162500,366635180,14170,14170,14170,14170,0
|
|
20241230,162400,366635180,14170,14170,14170,14170,0
|
|
20241230,162300,366635180,14170,14170,14170,14170,0
|
|
20241230,162200,366635180,14170,14170,14170,14170,0
|
|
20241230,162100,366635180,14170,14170,14170,14170,0
|
|
20241230,162000,366635180,14170,14170,14170,14170,0
|
|
20241230,161900,366635180,14170,14170,14170,14170,0
|
|
20241230,161800,366635180,14170,14170,14170,14170,0
|
|
20241230,161700,366635180,14170,14170,14170,14170,0
|
|
20241230,161600,366635180,14170,14170,14170,14170,0
|
|
20241230,161500,366635180,14170,14170,14170,14170,0
|
|
20241230,161400,366635180,14170,14170,14170,14170,0
|
|
20241230,161300,366635180,14170,14170,14170,14170,0
|
|
20241230,161200,366635180,14170,14170,14170,14170,1492
|
|
20241230,161100,366635180,14170,14170,14170,14170,0
|
|
20241230,161000,366635180,14170,14170,14170,14170,0
|
|
20241230,160900,366635180,14170,14170,14170,14170,0
|
|
20241230,160800,366635180,14170,14170,14170,14170,0
|
|
20241230,160700,366635180,14170,14170,14170,14170,0
|
|
20241230,160600,366635180,14170,14170,14170,14170,0
|
|
20241230,160500,366635180,14170,14170,14170,14170,0
|
|
20241230,160400,366635180,14170,14170,14170,14170,0
|
|
20241230,160300,366635180,14170,14170,14170,14170,0
|
|
20241230,160200,366635180,14170,14170,14170,14170,0
|
|
20241230,160100,366635180,14170,14170,14170,14170,0
|
|
20241230,160000,366635180,14170,14170,14170,14170,0
|
|
20241230,155900,366635180,14170,14170,14170,14170,0
|
|
20241230,155800,366635180,14170,14170,14170,14170,0
|
|
20241230,155700,366635180,14170,14170,14170,14170,0
|
|
20241230,155600,366635180,14170,14170,14170,14170,0
|
|
20241230,155500,366635180,14170,14170,14170,14170,0
|
|
20241230,155400,366635180,14170,14170,14170,14170,0
|
|
20241230,155300,366635180,14170,14170,14170,14170,0
|
|
20241230,155200,366635180,14170,14170,14170,14170,0
|
|
20241230,155100,366635180,14170,14170,14170,14170,0
|
|
20241230,155000,366635180,14170,14170,14170,14170,0
|
|
20241230,154900,366635180,14170,14170,14170,14170,0
|
|
20241230,154800,366635180,14170,14170,14170,14170,0
|
|
20241230,154700,366635180,14170,14170,14170,14170,0
|
|
20241230,154600,366635180,14170,14170,14170,14170,0
|
|
20241230,154500,366635180,14170,14170,14170,14170,0
|
|
20241230,154400,366635180,14170,14170,14170,14170,0
|
|
20241230,154300,366635180,14170,14170,14170,14170,0
|
|
20241230,154200,366635180,14170,14170,14170,14170,1492
|
|
20241230,154100,366635180,14170,14170,14170,14170,0
|
|
20241230,154000,366635180,14170,14170,14170,14170,0
|
|
20241230,153900,366635180,14170,14170,14170,14170,0
|
|
20241230,153800,366635180,14170,14170,14170,14170,0
|
|
20241230,153700,366635180,14170,14170,14170,14170,0
|
|
20241230,153600,366635180,14170,14170,14170,14170,0
|
|
20241230,153500,366635180,14170,14170,14170,14170,0
|
|
20241230,153400,366635180,14170,14170,14170,14170,0
|
|
20241230,153300,366635180,14170,14170,14170,14170,0
|
|
20241230,153200,366635180,14170,14170,14170,14170,0
|
|
20241230,153100,366635180,14170,14170,14170,14170,0
|
|
20241230,153000,366635180,14170,14170,14170,14170,1492
|
|
20241230,152900,345493540,14170,14170,14170,14170,0
|
|
20241230,152800,345493540,14170,14170,14170,14170,0
|
|
20241230,152700,345493540,14170,14170,14170,14170,0
|
|
20241230,152600,345493540,14170,14170,14170,14170,0
|
|
20241230,152500,345493540,14170,14170,14170,14170,0
|
|
20241230,152400,345493540,14170,14170,14170,14170,0
|
|
20241230,152300,345493540,14170,14170,14170,14170,0
|
|
20241230,152200,345493540,14170,14170,14170,14170,0
|
|
20241230,152100,345493540,14170,14170,14170,14170,0
|
|
20241230,152000,345493540,14170,14170,14170,14170,0
|
|
20241230,151900,345493540,14170,14180,14180,14170,40
|
|
20241230,151800,344926400,14180,14230,14240,14180,192
|
|
20241230,151700,342192860,14200,14190,14200,14190,17
|
|
20241230,151600,341951530,14200,14200,14230,14190,23
|
|
20241230,151500,341624910,14230,14220,14230,14210,74
|
|
20241230,151400,340572980,14200,14220,14230,14200,14
|
|
20241230,151300,340374080,14230,14200,14230,14200,26
|
|
20241230,151200,340004610,14190,14240,14240,14190,44
|
|
20241230,151100,339378660,14240,14240,14240,14190,8
|
|
20241230,151000,339264890,14180,14230,14240,14180,23
|
|
20241230,150900,338937880,14240,14220,14240,14190,40
|
|
20241230,150800,338369350,14220,14200,14220,14190,44
|
|
20241230,150700,337744570,14200,14190,14200,14190,36
|
|
20241230,150600,337233570,14190,14190,14200,14190,36
|
|
20241230,150500,336722430,14200,14200,14200,14200,9
|
|
20241230,150400,336594630,14200,14220,14220,14200,49
|
|
20241230,150300,335898670,14240,14200,14240,14190,38
|
|
20241230,150200,335357890,14240,14240,14240,14200,158
|
|
20241230,150100,333113180,14230,14230,14230,14230,9
|
|
20241230,150000,332985110,14240,14240,14240,14210,61
|
|
20241230,145900,332116770,14240,14240,14240,14210,54
|
|
20241230,145800,331348180,14240,14210,14250,14200,21
|
|
20241230,145700,331049360,14200,14200,14240,14200,239
|
|
20241230,145600,327653430,14240,14240,14240,14210,39
|
|
20241230,145500,327098860,14240,14240,14240,14220,88
|
|
20241230,145400,325846400,14230,14220,14240,14200,56
|
|
20241230,145300,325049960,14220,14250,14250,14220,57
|
|
20241230,145200,324238540,14240,14240,14240,14220,34
|
|
20241230,145100,323754660,14250,14240,14250,14240,57
|
|
20241230,145000,322942720,14230,14220,14240,14210,38
|
|
20241230,144900,322402350,14240,14240,14240,14220,40
|
|
20241230,144800,321833450,14240,14210,14240,14210,45
|
|
20241230,144700,321192980,14240,14210,14240,14210,75
|
|
20241230,144600,320125260,14210,14210,14240,14200,24
|
|
20241230,144500,319784040,14240,14220,14240,14210,60
|
|
20241230,144400,318930010,14220,14220,14240,14220,76
|
|
20241230,144300,317848730,14220,14250,14250,14220,63
|
|
20241230,144200,316951520,14250,14220,14250,14220,32
|
|
20241230,144100,316495640,14210,14260,14260,14210,34
|
|
20241230,144000,316011680,14260,14260,14260,14220,56
|
|
20241230,143900,315213440,14220,14210,14260,14210,208
|
|
20241230,143800,312255490,14260,14230,14260,14220,53
|
|
20241230,143700,311500520,14230,14220,14270,14220,78
|
|
20241230,143600,310389440,14220,14270,14270,14220,15
|
|
20241230,143500,310175640,14270,14270,14270,14220,67
|
|
20241230,143400,309219910,14270,14260,14270,14210,115
|
|
20241230,143300,307583390,14270,14240,14270,14220,98
|
|
20241230,143200,306187790,14270,14270,14270,14230,20
|
|
20241230,143100,305902790,14270,14230,14270,14230,92
|
|
20241230,143000,304590690,14230,14230,14230,14220,42
|
|
20241230,142900,303993330,14220,14260,14260,14220,37
|
|
20241230,142800,303466210,14270,14260,14270,14240,63
|
|
20241230,142700,302568090,14220,14250,14270,14220,86
|
|
20241230,142600,301342680,14270,14250,14270,14250,37
|
|
20241230,142500,300815240,14250,14250,14260,14240,54
|
|
20241230,142400,300045920,14250,14240,14250,14240,22
|
|
20241230,142300,299732530,14240,14220,14240,14220,36
|
|
20241230,142200,299220310,14240,14240,14240,14220,17
|
|
20241230,142100,298978500,14230,14240,14240,14200,35
|
|
20241230,142000,298480620,14210,14230,14230,14200,83
|
|
20241230,141900,297300040,14250,14220,14250,14220,77
|
|
20241230,141800,296203420,14230,14220,14230,14220,29
|
|
20241230,141700,295790990,14220,14230,14240,14220,29
|
|
20241230,141600,295378420,14210,14210,14230,14210,55
|
|
20241230,141500,294595930,14210,14210,14240,14200,75
|
|
20241230,141400,293528700,14230,14210,14240,14210,40
|
|
20241230,141300,292959820,14210,14210,14230,14210,41
|
|
20241230,141200,292376650,14230,14230,14230,14200,21
|
|
20241230,141100,292078110,14230,14210,14240,14210,65
|
|
20241230,141000,291153280,14210,14240,14240,14210,71
|
|
20241230,140900,290143390,14240,14220,14240,14210,31
|
|
20241230,140800,289702420,14220,14200,14220,14200,24
|
|
20241230,140700,289361360,14230,14210,14230,14210,88
|
|
20241230,140600,288109740,14210,14200,14220,14200,32
|
|
20241230,140500,287655060,14200,14230,14230,14200,41
|
|
20241230,140400,287072010,14220,14200,14220,14200,49
|
|
20241230,140300,286375710,14200,14190,14220,14190,53
|
|
20241230,140200,285622640,14190,14210,14220,14190,84
|
|
20241230,140100,284429070,14200,14190,14200,14190,16
|
|
20241230,140000,284201970,14210,14200,14210,14190,39
|
|
20241230,135900,283648080,14220,14190,14220,14190,77
|
|
20241230,135800,282554580,14180,14180,14190,14180,24
|
|
20241230,135700,282214240,14190,14190,14210,14180,74
|
|
20241230,135600,281163660,14220,14190,14220,14190,47
|
|
20241230,135500,280496120,14200,14190,14220,14190,63
|
|
20241230,135400,279600820,14190,14210,14210,14180,38
|
|
20241230,135300,279061610,14210,14200,14220,14180,40
|
|
20241230,135200,278493380,14220,14190,14220,14190,59
|
|
20241230,135100,277655370,14200,14200,14220,14200,62
|
|
20241230,135000,276774470,14200,14200,14220,14200,69
|
|
20241230,134900,275794010,14200,14200,14210,14190,16
|
|
20241230,134800,275566840,14190,14220,14220,14190,55
|
|
20241230,134700,274785290,14210,14210,14220,14200,92
|
|
20241230,134600,273478010,14200,14200,14210,14200,24
|
|
20241230,134500,273137190,14200,14200,14220,14190,66
|
|
20241230,134400,272199870,14200,14210,14220,14200,43
|
|
20241230,134300,271588950,14200,14210,14210,14180,32
|
|
20241230,134200,271134620,14210,14190,14210,14180,43
|
|
20241230,134100,270524180,14190,14190,14220,14190,75
|
|
20241230,134000,269458930,14190,14190,14220,14190,36
|
|
20241230,133900,268947740,14200,14200,14200,14190,55
|
|
20241230,133800,268166860,14200,14190,14200,14180,47
|
|
20241230,133700,267499610,14190,14180,14200,14180,54
|
|
20241230,133600,266733180,14190,14190,14200,14190,40
|
|
20241230,133500,266165480,14190,14190,14200,14190,68
|
|
20241230,133400,265200070,14180,14190,14200,14170,26
|
|
20241230,133300,264831170,14190,14190,14200,14190,53
|
|
20241230,133200,264078770,14200,14200,14200,14180,57
|
|
20241230,133100,263269710,14190,14200,14200,14190,45
|
|
20241230,133000,262630790,14200,14190,14200,14180,58
|
|
20241230,132900,261807530,14200,14190,14200,14190,48
|
|
20241230,132800,261126100,14190,14180,14200,14180,40
|
|
20241230,132700,260558290,14200,14190,14200,14180,48
|
|
20241230,132600,259877240,14180,14190,14200,14170,69
|
|
20241230,132500,258898480,14190,14180,14200,14180,29
|
|
20241230,132400,258487060,14190,14180,14200,14180,29
|
|
20241230,132300,258075750,14190,14190,14190,14180,60
|
|
20241230,132200,257224410,14170,14180,14190,14160,41
|
|
20241230,132100,256643460,14190,14170,14190,14170,80
|
|
20241230,132000,255509110,14180,14170,14180,14170,41
|
|
20241230,131900,254927950,14180,14180,14200,14170,58
|
|
20241230,131800,254105170,14180,14180,14200,14180,85
|
|
20241230,131700,252898830,14180,14200,14200,14180,22
|
|
20241230,131600,252586790,14180,14180,14200,14180,58
|
|
20241230,131500,251764030,14180,14190,14200,14180,72
|
|
20241230,131400,250742140,14190,14190,14200,14190,56
|
|
20241230,131300,249947110,14190,14190,14200,14180,43
|
|
20241230,131200,249336930,14200,14200,14210,14190,84
|
|
20241230,131100,248143950,14210,14200,14210,14200,50
|
|
20241230,131000,247433670,14200,14200,14200,14190,31
|
|
20241230,130900,246993570,14180,14210,14210,14180,55
|
|
20241230,130800,246212720,14190,14210,14210,14180,20
|
|
20241230,130700,245928780,14210,14210,14210,14200,62
|
|
20241230,130600,245047870,14210,14210,14210,14200,98
|
|
20241230,130500,243655610,14200,14200,14210,14190,25
|
|
20241230,130400,243300690,14210,14200,14210,14200,55
|
|
20241230,130300,242519340,14210,14200,14210,14190,59
|
|
20241230,130200,241681250,14190,14220,14220,14190,57
|
|
20241230,130100,240871400,14220,14200,14220,14200,67
|
|
20241230,130000,239919060,14200,14200,14220,14190,28
|
|
20241230,125900,239521440,14200,14210,14220,14200,70
|
|
20241230,125800,238526550,14200,14210,14210,14200,45
|
|
20241230,125700,237887160,14210,14210,14220,14210,46
|
|
20241230,125600,237233220,14210,14210,14220,14200,43
|
|
20241230,125500,236622270,14210,14220,14230,14210,38
|
|
20241230,125400,236081940,14220,14200,14220,14200,97
|
|
20241230,125300,234702880,14210,14210,14220,14190,32
|
|
20241230,125200,234248450,14220,14210,14230,14210,96
|
|
20241230,125100,232882910,14210,14220,14230,14210,23
|
|
20241230,125000,232555920,14220,14220,14230,14210,67
|
|
20241230,124900,231602850,14220,14210,14230,14210,59
|
|
20241230,124800,230763780,14210,14220,14220,14210,18
|
|
20241230,124700,230507960,14230,14220,14230,14220,25
|
|
20241230,124600,230152430,14210,14220,14230,14210,102
|
|
20241230,124500,228701340,14220,14220,14230,14210,35
|
|
20241230,124400,228203630,14220,14220,14230,14210,35
|
|
20241230,124300,227705970,14220,14220,14230,14210,78
|
|
20241230,124200,226596470,14230,14210,14230,14210,44
|
|
20241230,124100,225970450,14210,14220,14230,14210,18
|
|
20241230,124000,225714600,14230,14200,14230,14200,51
|
|
20241230,123900,224989430,14220,14210,14220,14190,18
|
|
20241230,123800,224733700,14220,14230,14230,14180,69
|
|
20241230,123700,223752080,14230,14220,14230,14210,52
|
|
20241230,123600,223012500,14210,14220,14230,14210,56
|
|
20241230,123500,222215850,14220,14210,14230,14210,16
|
|
20241230,123400,221988270,14210,14210,14230,14200,111
|
|
20241230,123300,220410010,14210,14210,14210,14190,9
|
|
20241230,123200,220282170,14220,14210,14230,14180,56
|
|
20241230,123100,219485990,14200,14200,14210,14200,45
|
|
20241230,123000,218846730,14180,14210,14220,14180,71
|
|
20241230,122900,217837480,14200,14210,14220,14200,19
|
|
20241230,122800,217567480,14170,14220,14220,14170,50
|
|
20241230,122700,216856820,14220,14210,14230,14160,35
|
|
20241230,122600,216359990,14210,14210,14230,14210,54
|
|
20241230,122500,215591780,14210,14220,14240,14210,118
|
|
20241230,122400,213912840,14220,14220,14230,14220,11
|
|
20241230,122300,213756390,14240,14230,14250,14220,51
|
|
20241230,122200,213030780,14220,14210,14250,14210,84
|
|
20241230,122100,211835580,14210,14230,14230,14210,14
|
|
20241230,122000,211636560,14240,14210,14240,14190,51
|
|
20241230,121900,210911670,14230,14210,14230,14210,51
|
|
20241230,121800,210186370,14230,14200,14240,14200,42
|
|
20241230,121700,209589040,14210,14240,14250,14210,49
|
|
20241230,121600,208892230,14230,14220,14230,14210,44
|
|
20241230,121500,208266280,14220,14220,14230,14220,57
|
|
20241230,121400,207455480,14220,14210,14240,14210,88
|
|
20241230,121300,206203350,14240,14220,14240,14220,33
|
|
20241230,121200,205733840,14230,14220,14230,14220,44
|
|
20241230,121100,205108090,14240,14210,14240,14210,13
|
|
20241230,121000,204923030,14200,14220,14230,14190,96
|
|
20241230,120900,203558440,14210,14230,14230,14210,7
|
|
20241230,120800,203458930,14240,14160,14240,14160,107
|
|
20241230,120700,201939620,14190,14190,14200,14190,47
|
|
20241230,120600,201272300,14200,14200,14200,14190,84
|
|
20241230,120500,200079700,14200,14200,14220,14190,57
|
|
20241230,120400,199270320,14220,14190,14230,14180,19
|
|
20241230,120300,199000590,14200,14200,14200,14170,19
|
|
20241230,120200,198731060,14200,14230,14230,14200,59
|
|
20241230,120100,197891940,14230,14210,14240,14140,150
|
|
20241230,120000,195764510,14210,14210,14220,14200,29
|
|
20241230,115900,195352440,14210,14200,14210,14190,26
|
|
20241230,115800,194983220,14190,14160,14210,14160,29
|
|
20241230,115700,194571730,14220,14200,14240,14160,60
|
|
20241230,115600,193718950,14240,14220,14250,14200,142
|
|
20241230,115500,191697820,14260,14220,14270,14220,34
|
|
20241230,115400,191213790,14280,14270,14280,14220,12
|
|
20241230,115300,191042740,14270,14200,14270,14200,78
|
|
20241230,115200,189932820,14230,14230,14240,14220,29
|
|
20241230,115100,189520380,14220,14210,14230,14200,65
|
|
20241230,115000,188596590,14210,14200,14220,14200,38
|
|
20241230,114900,188056720,14220,14200,14220,14200,98
|
|
20241230,114800,186663250,14210,14220,14230,14210,54
|
|
20241230,114700,185895640,14220,14210,14220,14210,31
|
|
20241230,114600,185454950,14230,14230,14240,14210,38
|
|
20241230,114500,184914480,14230,14230,14260,14210,95
|
|
20241230,114400,183562150,14230,14230,14260,14220,72
|
|
20241230,114300,182537420,14230,14240,14240,14230,24
|
|
20241230,114200,182195840,14240,14240,14270,14230,73
|
|
20241230,114100,181156370,14260,14230,14270,14230,102
|
|
20241230,114000,179702620,14260,14220,14280,14220,13
|
|
20241230,113900,179517530,14220,14240,14270,14220,67
|
|
20241230,113800,178563400,14240,14220,14240,14220,45
|
|
20241230,113700,177923100,14230,14220,14240,14210,44
|
|
20241230,113600,177297420,14220,14210,14240,14210,43
|
|
20241230,113500,176685920,14200,14240,14240,14200,55
|
|
20241230,113400,175903770,14280,14260,14280,14240,72
|
|
20241230,113300,174877550,14260,14240,14270,14230,87
|
|
20241230,113200,173637830,14230,14230,14250,14230,22
|
|
20241230,113100,173324570,14230,14220,14260,14220,30
|
|
20241230,113000,172897670,14270,14230,14270,14230,51
|
|
20241230,112900,172170870,14230,14210,14240,14210,70
|
|
20241230,112800,171175570,14230,14230,14240,14230,9
|
|
20241230,112700,171047480,14240,14240,14270,14230,98
|
|
20241230,112600,169651230,14230,14250,14250,14230,19
|
|
20241230,112500,169380790,14240,14270,14280,14240,108
|
|
20241230,112400,167841730,14230,14240,14260,14230,53
|
|
20241230,112300,167086920,14240,14270,14270,14240,42
|
|
20241230,112200,166488460,14250,14250,14280,14240,37
|
|
20241230,112100,165961010,14240,14280,14280,14240,92
|
|
20241230,112000,164648560,14260,14260,14290,14260,78
|
|
20241230,111900,163535700,14260,14290,14290,14260,24
|
|
20241230,111800,163193240,14260,14290,14300,14260,81
|
|
20241230,111700,162035920,14290,14280,14300,14260,115
|
|
20241230,111600,160393160,14280,14280,14300,14280,22
|
|
20241230,111500,160078890,14270,14280,14300,14270,61
|
|
20241230,111400,159207350,14290,14280,14290,14280,36
|
|
20241230,111300,158693170,14280,14280,14300,14270,47
|
|
20241230,111200,158021630,14300,14280,14300,14280,72
|
|
20241230,111100,156992930,14280,14290,14290,14270,14
|
|
20241230,111000,156792990,14280,14300,14300,14280,41
|
|
20241230,110900,156207200,14300,14270,14300,14270,102
|
|
20241230,110800,154749940,14270,14280,14290,14270,38
|
|
20241230,110700,154207420,14290,14290,14290,14270,20
|
|
20241230,110600,153921790,14270,14290,14290,14270,54
|
|
20241230,110500,153150660,14290,14290,14300,14290,73
|
|
20241230,110400,152107420,14300,14290,14300,14290,61
|
|
20241230,110300,151235270,14280,14300,14300,14280,41
|
|
20241230,110200,150649210,14290,14290,14300,14290,44
|
|
20241230,110100,150020390,14290,14300,14300,14280,84
|
|
20241230,110000,148819430,14290,14280,14290,14270,61
|
|
20241230,105900,147948120,14280,14290,14300,14280,23
|
|
20241230,105800,147619490,14290,14310,14310,14290,149
|
|
20241230,105700,145489110,14310,14290,14310,14290,19
|
|
20241230,105600,145217380,14290,14310,14320,14290,42
|
|
20241230,105500,144616290,14310,14300,14320,14300,165
|
|
20241230,105400,142256080,14300,14310,14320,14300,15
|
|
20241230,105300,142041480,14310,14300,14320,14300,107
|
|
20241230,105200,140510200,14300,14290,14310,14290,21
|
|
20241230,105100,140209830,14290,14310,14320,14290,79
|
|
20241230,105000,139079160,14290,14290,14310,14290,12
|
|
20241230,104900,138907530,14310,14300,14320,14290,117
|
|
20241230,104800,137232710,14310,14300,14310,14290,24
|
|
20241230,104700,136889470,14300,14300,14310,14300,26
|
|
20241230,104600,136517650,14320,14290,14320,14290,60
|
|
20241230,104500,135659090,14310,14290,14310,14290,52
|
|
20241230,104400,134915400,14290,14300,14300,14290,30
|
|
20241230,104300,134486480,14290,14280,14300,14280,353
|
|
20241230,104200,129442020,14290,14280,14290,14280,29
|
|
20241230,104100,129027850,14280,14280,14290,14280,46
|
|
20241230,104000,128370770,14270,14260,14270,14250,48
|
|
20241230,103900,127686050,14250,14240,14260,14240,8
|
|
20241230,103800,127572050,14260,14260,14260,14240,70
|
|
20241230,103700,126573990,14260,14250,14270,14250,85
|
|
20241230,103600,125362430,14240,14270,14270,14240,16
|
|
20241230,103500,125134250,14260,14200,14260,14200,408
|
|
20241230,103400,119318670,14240,14220,14240,14220,93
|
|
20241230,103300,117995190,14220,14150,14230,14130,1616
|
|
20241230,103200,95074540,14120,14160,14170,14120,5
|
|
20241230,103100,95003810,14170,14100,14170,14100,60
|
|
20241230,103000,94154900,14150,14100,14160,14100,7
|
|
20241230,102900,94055960,14090,14160,14160,14090,17
|
|
20241230,102800,93815410,14150,14080,14150,14080,268
|
|
20241230,102700,90034340,14080,14080,14090,14050,61
|
|
20241230,102600,89175950,14060,14060,14060,14060,4
|
|
20241230,102500,89119710,14060,14090,14090,14060,225
|
|
20241230,102400,85949660,14090,14060,14090,14050,95
|
|
20241230,102300,84612200,14060,14060,14060,14060,5
|
|
20241230,102200,84541900,14080,14060,14080,14060,438
|
|
20241230,102100,78382200,14060,14060,14060,14050,11
|
|
20241230,102000,78227550,14060,14040,14060,14040,388
|
|
20241230,101900,72775770,14050,14040,14050,14040,150
|
|
20241230,101800,70668300,14040,14040,14040,14040,3
|
|
20241230,101700,70626180,14040,14040,14050,14040,25
|
|
20241230,101600,70275020,14040,14030,14040,14030,29
|
|
20241230,101500,69867870,14040,14040,14040,14040,357
|
|
20241230,101400,64855590,14040,14040,14040,14040,35
|
|
20241230,101300,64364190,14050,14050,14050,14050,24
|
|
20241230,101200,64026990,14050,14050,14060,14050,73
|
|
20241230,101100,63000960,14050,14050,14050,14050,6
|
|
20241230,101000,62916660,14050,14050,14060,14050,21
|
|
20241230,100900,62621440,14050,14050,14050,14050,3
|
|
20241230,100800,62579290,14050,14050,14060,14050,39
|
|
20241230,100700,62031010,14050,14040,14050,14040,3
|
|
20241230,100600,61988880,14040,14040,14040,14040,0
|
|
20241230,100500,61988880,14040,14040,14050,14040,20
|
|
20241230,100400,61707920,14040,14030,14040,14030,4
|
|
20241230,100300,61651770,14030,14030,14030,14030,4
|
|
20241230,100200,61595650,14050,14040,14050,14040,36
|
|
20241230,100100,61089860,14040,14030,14040,14030,2
|
|
20241230,100000,61061790,14030,14040,14050,14030,67
|
|
20241230,095900,60120810,14040,14040,14040,14040,1
|
|
20241230,095800,60106770,14040,14050,14050,14040,20
|
|
20241230,095700,59825810,14040,14050,14050,14040,16
|
|
20241230,095600,59601020,14050,14050,14060,14050,50
|
|
20241230,095500,58898070,14050,14040,14050,14040,2
|
|
20241230,095400,58869980,14040,14040,14040,14040,3
|
|
20241230,095300,58827860,14050,14040,14050,14040,36
|
|
20241230,095200,58322070,14040,14030,14040,14030,4
|
|
20241230,095100,58265930,14030,14040,14040,14030,56
|
|
20241230,095000,57480090,14040,14050,14050,14040,5
|
|
20241230,094900,57409880,14040,14050,14060,14040,22
|
|
20241230,094800,57100800,14050,14050,14060,14040,74
|
|
20241230,094700,56060700,14050,14050,14050,14050,2
|
|
20241230,094600,56032600,14050,14050,14050,14050,50
|
|
20241230,094500,55330100,14040,14040,14040,14040,7
|
|
20241230,094400,55231820,14040,14040,14050,14040,34
|
|
20241230,094300,54754160,14040,14040,14040,14040,21
|
|
20241230,094200,54459320,14040,14040,14040,14040,1
|
|
20241230,094100,54445280,14040,14040,14040,14040,3
|
|
20241230,094000,54403160,14040,14030,14040,14030,195
|
|
20241230,093900,51665420,14040,14040,14040,14040,13
|
|
20241230,093800,51482900,14040,14030,14040,14030,4
|
|
20241230,093700,51426760,14060,14050,14060,14030,78
|
|
20241230,093600,50331060,14050,14050,14050,14050,2
|
|
20241230,093500,50302960,14070,14040,14070,14040,5
|
|
20241230,093400,50232720,14070,14070,14070,14070,0
|
|
20241230,093300,50232720,14070,14060,14070,14060,5
|
|
20241230,093200,50162380,14070,14020,14070,14020,130
|
|
20241230,093100,48337090,14030,14060,14060,14030,923
|
|
20241230,093000,35387150,14120,14120,14120,14120,1
|
|
20241230,092900,35373030,14040,14090,14090,14040,18
|
|
20241230,092800,35120210,14080,14050,14090,14040,484
|
|
20241230,092700,28317930,14040,14020,14050,14020,510
|
|
20241230,092600,21157080,14020,14020,14020,14010,34
|
|
20241230,092500,20680700,14020,14020,14020,14020,1
|
|
20241230,092400,20666680,14040,13990,14040,13990,78
|
|
20241230,092300,19572870,14010,14010,14010,14010,20
|
|
20241230,092200,19292670,14010,14020,14020,14010,4
|
|
20241230,092100,19236610,14050,14050,14050,14050,0
|
|
20241230,092000,19236610,14050,14050,14050,14050,34
|
|
20241230,091900,18758910,14040,14040,14040,14040,53
|
|
20241230,091800,18014790,14030,14010,14030,14000,87
|
|
20241230,091700,16794440,14010,14010,14010,14010,1
|
|
20241230,091600,16780430,14030,14040,14040,14030,69
|
|
20241230,091500,15811970,14040,14040,14040,14040,52
|
|
20241230,091400,15081890,14040,14040,14050,14040,18
|
|
20241230,091300,14829010,14040,14040,14040,14040,2
|
|
20241230,091200,14800930,14040,14020,14050,14020,298
|
|
20241230,091100,10622920,14010,14010,14010,14010,1
|
|
20241230,091000,10608910,14010,14010,14010,14010,5
|
|
20241230,090900,10538860,14020,14010,14020,14010,17
|
|
20241230,090800,10300530,14010,14020,14020,14010,53
|
|
20241230,090700,9557640,14010,14010,14010,14010,16
|
|
20241230,090600,9333480,14010,14010,14010,14010,26
|
|
20241230,090500,8969220,14020,14040,14040,14020,167
|
|
20241230,090400,6627860,14050,14040,14050,14040,53
|
|
20241230,090300,5883730,13940,14020,14020,13940,46
|
|
20241230,090200,5240420,14020,13960,14020,13910,103
|
|
20241230,090100,3805880,14000,14000,14000,14000,0
|
|
20241230,090000,3805880,14000,14050,14050,14000,271
|