686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,202300,1175437030,18230,18230,18230,18230,563
|
|
20241209,202200,1175437030,18230,18230,18230,18230,0
|
|
20241209,202100,1175437030,18230,18230,18230,18230,0
|
|
20241209,202000,1175437030,18230,18230,18230,18230,0
|
|
20241209,201900,1175437030,18230,18230,18230,18230,0
|
|
20241209,201800,1175437030,18230,18230,18230,18230,0
|
|
20241209,201700,1175437030,18230,18230,18230,18230,0
|
|
20241209,201600,1175437030,18230,18230,18230,18230,0
|
|
20241209,201500,1175437030,18230,18230,18230,18230,0
|
|
20241209,201400,1175437030,18230,18230,18230,18230,0
|
|
20241209,201300,1175437030,18230,18230,18230,18230,0
|
|
20241209,201200,1175437030,18230,18230,18230,18230,0
|
|
20241209,201100,1175437030,18230,18230,18230,18230,0
|
|
20241209,201000,1175437030,18230,18230,18230,18230,0
|
|
20241209,200900,1175437030,18230,18230,18230,18230,0
|
|
20241209,200800,1175437030,18230,18230,18230,18230,0
|
|
20241209,200700,1175437030,18230,18230,18230,18230,0
|
|
20241209,200600,1175437030,18230,18230,18230,18230,0
|
|
20241209,200500,1175437030,18230,18230,18230,18230,0
|
|
20241209,200400,1175437030,18230,18230,18230,18230,0
|
|
20241209,200300,1175437030,18230,18230,18230,18230,0
|
|
20241209,200200,1175437030,18230,18230,18230,18230,0
|
|
20241209,200100,1175437030,18230,18230,18230,18230,0
|
|
20241209,200000,1175437030,18230,18230,18230,18230,0
|
|
20241209,195900,1175437030,18230,18230,18230,18230,0
|
|
20241209,195800,1175437030,18230,18230,18230,18230,0
|
|
20241209,195700,1175437030,18230,18230,18230,18230,0
|
|
20241209,195600,1175437030,18230,18230,18230,18230,0
|
|
20241209,195500,1175437030,18230,18230,18230,18230,0
|
|
20241209,195400,1175437030,18230,18230,18230,18230,0
|
|
20241209,195300,1175437030,18230,18230,18230,18230,563
|
|
20241209,195200,1175437030,18230,18230,18230,18230,0
|
|
20241209,195100,1175437030,18230,18230,18230,18230,0
|
|
20241209,195000,1175437030,18230,18230,18230,18230,0
|
|
20241209,194900,1175437030,18230,18230,18230,18230,0
|
|
20241209,194800,1175437030,18230,18230,18230,18230,0
|
|
20241209,194700,1175437030,18230,18230,18230,18230,0
|
|
20241209,194600,1175437030,18230,18230,18230,18230,0
|
|
20241209,194500,1175437030,18230,18230,18230,18230,0
|
|
20241209,194400,1175437030,18230,18230,18230,18230,0
|
|
20241209,194300,1175437030,18230,18230,18230,18230,0
|
|
20241209,194200,1175437030,18230,18230,18230,18230,0
|
|
20241209,194100,1175437030,18230,18230,18230,18230,0
|
|
20241209,194000,1175437030,18230,18230,18230,18230,0
|
|
20241209,193900,1175437030,18230,18230,18230,18230,0
|
|
20241209,193800,1175437030,18230,18230,18230,18230,0
|
|
20241209,193700,1175437030,18230,18230,18230,18230,0
|
|
20241209,193600,1175437030,18230,18230,18230,18230,0
|
|
20241209,193500,1175437030,18230,18230,18230,18230,0
|
|
20241209,193400,1175437030,18230,18230,18230,18230,0
|
|
20241209,193300,1175437030,18230,18230,18230,18230,0
|
|
20241209,193200,1175437030,18230,18230,18230,18230,0
|
|
20241209,193100,1175437030,18230,18230,18230,18230,0
|
|
20241209,193000,1175437030,18230,18230,18230,18230,0
|
|
20241209,192900,1175437030,18230,18230,18230,18230,0
|
|
20241209,192800,1175437030,18230,18230,18230,18230,0
|
|
20241209,192700,1175437030,18230,18230,18230,18230,0
|
|
20241209,192600,1175437030,18230,18230,18230,18230,0
|
|
20241209,192500,1175437030,18230,18230,18230,18230,0
|
|
20241209,192400,1175437030,18230,18230,18230,18230,0
|
|
20241209,192300,1175437030,18230,18230,18230,18230,563
|
|
20241209,192200,1175437030,18230,18230,18230,18230,0
|
|
20241209,192100,1175437030,18230,18230,18230,18230,0
|
|
20241209,192000,1175437030,18230,18230,18230,18230,0
|
|
20241209,191900,1175437030,18230,18230,18230,18230,0
|
|
20241209,191800,1175437030,18230,18230,18230,18230,0
|
|
20241209,191700,1175437030,18230,18230,18230,18230,0
|
|
20241209,191600,1175437030,18230,18230,18230,18230,0
|
|
20241209,191500,1175437030,18230,18230,18230,18230,0
|
|
20241209,191400,1175437030,18230,18230,18230,18230,0
|
|
20241209,191300,1175437030,18230,18230,18230,18230,0
|
|
20241209,191200,1175437030,18230,18230,18230,18230,0
|
|
20241209,191100,1175437030,18230,18230,18230,18230,0
|
|
20241209,191000,1175437030,18230,18230,18230,18230,0
|
|
20241209,190900,1175437030,18230,18230,18230,18230,0
|
|
20241209,190800,1175437030,18230,18230,18230,18230,0
|
|
20241209,190700,1175437030,18230,18230,18230,18230,0
|
|
20241209,190600,1175437030,18230,18230,18230,18230,0
|
|
20241209,190500,1175437030,18230,18230,18230,18230,0
|
|
20241209,190400,1175437030,18230,18230,18230,18230,0
|
|
20241209,190300,1175437030,18230,18230,18230,18230,0
|
|
20241209,190200,1175437030,18230,18230,18230,18230,0
|
|
20241209,190100,1175437030,18230,18230,18230,18230,0
|
|
20241209,190000,1175437030,18230,18230,18230,18230,0
|
|
20241209,185900,1175437030,18230,18230,18230,18230,0
|
|
20241209,185800,1175437030,18230,18230,18230,18230,0
|
|
20241209,185700,1175437030,18230,18230,18230,18230,0
|
|
20241209,185600,1175437030,18230,18230,18230,18230,0
|
|
20241209,185500,1175437030,18230,18230,18230,18230,0
|
|
20241209,185400,1175437030,18230,18230,18230,18230,0
|
|
20241209,185300,1175437030,18230,18230,18230,18230,563
|
|
20241209,185200,1175437030,18230,18230,18230,18230,0
|
|
20241209,185100,1175437030,18230,18230,18230,18230,0
|
|
20241209,185000,1175437030,18230,18230,18230,18230,0
|
|
20241209,184900,1175437030,18230,18230,18230,18230,0
|
|
20241209,184800,1175437030,18230,18230,18230,18230,0
|
|
20241209,184700,1175437030,18230,18230,18230,18230,0
|
|
20241209,184600,1175437030,18230,18230,18230,18230,0
|
|
20241209,184500,1175437030,18230,18230,18230,18230,0
|
|
20241209,184400,1175437030,18230,18230,18230,18230,0
|
|
20241209,184300,1175437030,18230,18230,18230,18230,0
|
|
20241209,184200,1175437030,18230,18230,18230,18230,0
|
|
20241209,184100,1175437030,18230,18230,18230,18230,0
|
|
20241209,184000,1175437030,18230,18230,18230,18230,0
|
|
20241209,183900,1175437030,18230,18230,18230,18230,0
|
|
20241209,183800,1175437030,18230,18230,18230,18230,0
|
|
20241209,183700,1175437030,18230,18230,18230,18230,0
|
|
20241209,183600,1175437030,18230,18230,18230,18230,0
|
|
20241209,183500,1175437030,18230,18230,18230,18230,0
|
|
20241209,183400,1175437030,18230,18230,18230,18230,0
|
|
20241209,183300,1175437030,18230,18230,18230,18230,0
|
|
20241209,183200,1175437030,18230,18230,18230,18230,0
|
|
20241209,183100,1175437030,18230,18230,18230,18230,0
|
|
20241209,183000,1175437030,18230,18230,18230,18230,0
|
|
20241209,182900,1175437030,18230,18230,18230,18230,0
|
|
20241209,182800,1175437030,18230,18230,18230,18230,0
|
|
20241209,182700,1175437030,18230,18230,18230,18230,0
|
|
20241209,182600,1175437030,18230,18230,18230,18230,0
|
|
20241209,182500,1175437030,18230,18230,18230,18230,0
|
|
20241209,182400,1175437030,18230,18230,18230,18230,0
|
|
20241209,182300,1175437030,18230,18230,18230,18230,563
|
|
20241209,182200,1175437030,18230,18230,18230,18230,0
|
|
20241209,182100,1175437030,18230,18230,18230,18230,0
|
|
20241209,182000,1175437030,18230,18230,18230,18230,0
|
|
20241209,181900,1175437030,18230,18230,18230,18230,0
|
|
20241209,181800,1175437030,18230,18230,18230,18230,0
|
|
20241209,181700,1175437030,18230,18230,18230,18230,0
|
|
20241209,181600,1175437030,18230,18230,18230,18230,0
|
|
20241209,181500,1175437030,18230,18230,18230,18230,0
|
|
20241209,181400,1175437030,18230,18230,18230,18230,0
|
|
20241209,181300,1175437030,18230,18230,18230,18230,0
|
|
20241209,181200,1175437030,18230,18230,18230,18230,0
|
|
20241209,181100,1175437030,18230,18230,18230,18230,0
|
|
20241209,181000,1175437030,18230,18230,18230,18230,0
|
|
20241209,180900,1175437030,18230,18230,18230,18230,0
|
|
20241209,180800,1175437030,18230,18230,18230,18230,0
|
|
20241209,180700,1175437030,18230,18230,18230,18230,0
|
|
20241209,180600,1175437030,18230,18230,18230,18230,0
|
|
20241209,180500,1175437030,18230,18230,18230,18230,0
|
|
20241209,180400,1175437030,18230,18230,18230,18230,0
|
|
20241209,180300,1175437030,18230,18230,18230,18230,0
|
|
20241209,180200,1175437030,18230,18230,18230,18230,0
|
|
20241209,180100,1175437030,18230,18230,18230,18230,0
|
|
20241209,180000,1175437030,18230,18230,18230,18230,0
|
|
20241209,175900,1175437030,18230,18230,18230,18230,0
|
|
20241209,175800,1175437030,18230,18230,18230,18230,0
|
|
20241209,175700,1175437030,18230,18230,18230,18230,0
|
|
20241209,175600,1175437030,18230,18230,18230,18230,0
|
|
20241209,175500,1175437030,18230,18230,18230,18230,0
|
|
20241209,175400,1175437030,18230,18230,18230,18230,0
|
|
20241209,175300,1175437030,18230,18230,18230,18230,563
|
|
20241209,175200,1175437030,18230,18230,18230,18230,0
|
|
20241209,175100,1175437030,18230,18230,18230,18230,0
|
|
20241209,175000,1175437030,18230,18230,18230,18230,0
|
|
20241209,174900,1175437030,18230,18230,18230,18230,0
|
|
20241209,174800,1175437030,18230,18230,18230,18230,0
|
|
20241209,174700,1175437030,18230,18230,18230,18230,0
|
|
20241209,174600,1175437030,18230,18230,18230,18230,0
|
|
20241209,174500,1175437030,18230,18230,18230,18230,0
|
|
20241209,174400,1175437030,18230,18230,18230,18230,0
|
|
20241209,174300,1175437030,18230,18230,18230,18230,0
|
|
20241209,174200,1175437030,18230,18230,18230,18230,0
|
|
20241209,174100,1175437030,18230,18230,18230,18230,0
|
|
20241209,174000,1175437030,18230,18230,18230,18230,0
|
|
20241209,173900,1175437030,18230,18230,18230,18230,0
|
|
20241209,173800,1175437030,18230,18230,18230,18230,0
|
|
20241209,173700,1175437030,18230,18230,18230,18230,0
|
|
20241209,173600,1175437030,18230,18230,18230,18230,0
|
|
20241209,173500,1175437030,18230,18230,18230,18230,0
|
|
20241209,173400,1175437030,18230,18230,18230,18230,0
|
|
20241209,173300,1175437030,18230,18230,18230,18230,0
|
|
20241209,173200,1175437030,18230,18230,18230,18230,0
|
|
20241209,173100,1175437030,18230,18230,18230,18230,0
|
|
20241209,173000,1175437030,18230,18230,18230,18230,0
|
|
20241209,172900,1175437030,18230,18230,18230,18230,0
|
|
20241209,172800,1175437030,18230,18230,18230,18230,0
|
|
20241209,172700,1175437030,18230,18230,18230,18230,0
|
|
20241209,172600,1175437030,18230,18230,18230,18230,0
|
|
20241209,172500,1175437030,18230,18230,18230,18230,0
|
|
20241209,172400,1175437030,18230,18230,18230,18230,0
|
|
20241209,172300,1175437030,18230,18230,18230,18230,563
|
|
20241209,172200,1175437030,18230,18230,18230,18230,0
|
|
20241209,172100,1175437030,18230,18230,18230,18230,0
|
|
20241209,172000,1175437030,18230,18230,18230,18230,0
|
|
20241209,171900,1175437030,18230,18230,18230,18230,0
|
|
20241209,171800,1175437030,18230,18230,18230,18230,0
|
|
20241209,171700,1175437030,18230,18230,18230,18230,0
|
|
20241209,171600,1175437030,18230,18230,18230,18230,0
|
|
20241209,171500,1175437030,18230,18230,18230,18230,0
|
|
20241209,171400,1175437030,18230,18230,18230,18230,0
|
|
20241209,171300,1175437030,18230,18230,18230,18230,0
|
|
20241209,171200,1175437030,18230,18230,18230,18230,0
|
|
20241209,171100,1175437030,18230,18230,18230,18230,0
|
|
20241209,171000,1175437030,18230,18230,18230,18230,0
|
|
20241209,170900,1175437030,18230,18230,18230,18230,0
|
|
20241209,170800,1175437030,18230,18230,18230,18230,0
|
|
20241209,170700,1175437030,18230,18230,18230,18230,0
|
|
20241209,170600,1175437030,18230,18230,18230,18230,0
|
|
20241209,170500,1175437030,18230,18230,18230,18230,0
|
|
20241209,170400,1175437030,18230,18230,18230,18230,0
|
|
20241209,170300,1175437030,18230,18230,18230,18230,0
|
|
20241209,170200,1175437030,18230,18230,18230,18230,0
|
|
20241209,170100,1175437030,18230,18230,18230,18230,0
|
|
20241209,170000,1175437030,18230,18230,18230,18230,0
|
|
20241209,165900,1175437030,18230,18230,18230,18230,0
|
|
20241209,165800,1175437030,18230,18230,18230,18230,0
|
|
20241209,165700,1175437030,18230,18230,18230,18230,0
|
|
20241209,165600,1175437030,18230,18230,18230,18230,0
|
|
20241209,165500,1175437030,18230,18230,18230,18230,0
|
|
20241209,165400,1175437030,18230,18230,18230,18230,0
|
|
20241209,165300,1175437030,18230,18230,18230,18230,563
|
|
20241209,165200,1175437030,18230,18230,18230,18230,0
|
|
20241209,165100,1175437030,18230,18230,18230,18230,0
|
|
20241209,165000,1175437030,18230,18230,18230,18230,0
|
|
20241209,164900,1175437030,18230,18230,18230,18230,0
|
|
20241209,164800,1175437030,18230,18230,18230,18230,0
|
|
20241209,164700,1175437030,18230,18230,18230,18230,0
|
|
20241209,164600,1175437030,18230,18230,18230,18230,0
|
|
20241209,164500,1175437030,18230,18230,18230,18230,0
|
|
20241209,164400,1175437030,18230,18230,18230,18230,0
|
|
20241209,164300,1175437030,18230,18230,18230,18230,0
|
|
20241209,164200,1175437030,18230,18230,18230,18230,0
|
|
20241209,164100,1175437030,18230,18230,18230,18230,0
|
|
20241209,164000,1175437030,18230,18230,18230,18230,0
|
|
20241209,163900,1175437030,18230,18230,18230,18230,0
|
|
20241209,163800,1175437030,18230,18230,18230,18230,0
|
|
20241209,163700,1175437030,18230,18230,18230,18230,0
|
|
20241209,163600,1175437030,18230,18230,18230,18230,0
|
|
20241209,163500,1175437030,18230,18230,18230,18230,0
|
|
20241209,163400,1175437030,18230,18230,18230,18230,0
|
|
20241209,163300,1175437030,18230,18230,18230,18230,0
|
|
20241209,163200,1175437030,18230,18230,18230,18230,0
|
|
20241209,163100,1175437030,18230,18230,18230,18230,0
|
|
20241209,163000,1175437030,18230,18230,18230,18230,0
|
|
20241209,162900,1175437030,18230,18230,18230,18230,0
|
|
20241209,162800,1175437030,18230,18230,18230,18230,0
|
|
20241209,162700,1175437030,18230,18230,18230,18230,0
|
|
20241209,162600,1175437030,18230,18230,18230,18230,0
|
|
20241209,162500,1175437030,18230,18230,18230,18230,0
|
|
20241209,162400,1175437030,18230,18230,18230,18230,0
|
|
20241209,162300,1175437030,18230,18230,18230,18230,563
|
|
20241209,162200,1175437030,18230,18230,18230,18230,0
|
|
20241209,162100,1175437030,18230,18230,18230,18230,0
|
|
20241209,162000,1175437030,18230,18230,18230,18230,0
|
|
20241209,161900,1175437030,18230,18230,18230,18230,0
|
|
20241209,161800,1175437030,18230,18230,18230,18230,0
|
|
20241209,161700,1175437030,18230,18230,18230,18230,0
|
|
20241209,161600,1175437030,18230,18230,18230,18230,0
|
|
20241209,161500,1175437030,18230,18230,18230,18230,0
|
|
20241209,161400,1175437030,18230,18230,18230,18230,0
|
|
20241209,161300,1175437030,18230,18230,18230,18230,0
|
|
20241209,161200,1175437030,18230,18230,18230,18230,0
|
|
20241209,161100,1175437030,18230,18230,18230,18230,0
|
|
20241209,161000,1175437030,18230,18230,18230,18230,0
|
|
20241209,160900,1175437030,18230,18230,18230,18230,0
|
|
20241209,160800,1175437030,18230,18230,18230,18230,0
|
|
20241209,160700,1175437030,18230,18230,18230,18230,0
|
|
20241209,160600,1175437030,18230,18230,18230,18230,0
|
|
20241209,160500,1175437030,18230,18230,18230,18230,0
|
|
20241209,160400,1175437030,18230,18230,18230,18230,0
|
|
20241209,160300,1175437030,18230,18230,18230,18230,0
|
|
20241209,160200,1175437030,18230,18230,18230,18230,0
|
|
20241209,160100,1175437030,18230,18230,18230,18230,0
|
|
20241209,160000,1175437030,18230,18230,18230,18230,0
|
|
20241209,155900,1175437030,18230,18230,18230,18230,0
|
|
20241209,155800,1175437030,18230,18230,18230,18230,0
|
|
20241209,155700,1175437030,18230,18230,18230,18230,0
|
|
20241209,155600,1175437030,18230,18230,18230,18230,0
|
|
20241209,155500,1175437030,18230,18230,18230,18230,0
|
|
20241209,155400,1175437030,18230,18230,18230,18230,0
|
|
20241209,155300,1175437030,18230,18230,18230,18230,563
|
|
20241209,155200,1175437030,18230,18230,18230,18230,0
|
|
20241209,155100,1175437030,18230,18230,18230,18230,0
|
|
20241209,155000,1175437030,18230,18230,18230,18230,0
|
|
20241209,154900,1175437030,18230,18230,18230,18230,0
|
|
20241209,154800,1175437030,18230,18230,18230,18230,0
|
|
20241209,154700,1175437030,18230,18230,18230,18230,0
|
|
20241209,154600,1175437030,18230,18230,18230,18230,0
|
|
20241209,154500,1175437030,18230,18230,18230,18230,0
|
|
20241209,154400,1175437030,18230,18230,18230,18230,0
|
|
20241209,154300,1175437030,18230,18230,18230,18230,0
|
|
20241209,154200,1175437030,18230,18230,18230,18230,0
|
|
20241209,154100,1175437030,18230,18230,18230,18230,0
|
|
20241209,154000,1175437030,18230,18230,18230,18230,0
|
|
20241209,153900,1175437030,18230,18230,18230,18230,0
|
|
20241209,153800,1175437030,18230,18230,18230,18230,0
|
|
20241209,153700,1175437030,18230,18230,18230,18230,0
|
|
20241209,153600,1175437030,18230,18230,18230,18230,0
|
|
20241209,153500,1175437030,18230,18230,18230,18230,0
|
|
20241209,153400,1175437030,18230,18230,18230,18230,0
|
|
20241209,153300,1175437030,18230,18230,18230,18230,0
|
|
20241209,153200,1175437030,18230,18230,18230,18230,0
|
|
20241209,153100,1175437030,18230,18230,18230,18230,0
|
|
20241209,153000,1175437030,18230,18230,18230,18230,563
|
|
20241209,152900,1165173540,18140,18140,18140,18140,0
|
|
20241209,152800,1165173540,18140,18140,18140,18140,0
|
|
20241209,152700,1165173540,18140,18140,18140,18140,0
|
|
20241209,152600,1165173540,18140,18140,18140,18140,0
|
|
20241209,152500,1165173540,18140,18140,18140,18140,0
|
|
20241209,152400,1165173540,18140,18140,18140,18140,0
|
|
20241209,152300,1165173540,18140,18140,18140,18140,0
|
|
20241209,152200,1165173540,18140,18140,18140,18140,0
|
|
20241209,152100,1165173540,18140,18140,18140,18140,0
|
|
20241209,152000,1165173540,18140,18140,18140,18140,0
|
|
20241209,151900,1165173540,18140,18140,18140,18140,25
|
|
20241209,151800,1164720040,18140,18220,18220,18140,33
|
|
20241209,151700,1164120990,18140,18140,18150,18140,151
|
|
20241209,151600,1161381840,18140,18160,18220,18140,230
|
|
20241209,151500,1157209180,18140,18140,18140,18140,1
|
|
20241209,151400,1157191040,18140,18140,18210,18140,42
|
|
20241209,151300,1156427620,18210,18210,18220,18210,253
|
|
20241209,151200,1151818170,18210,18220,18220,18210,388
|
|
20241209,151100,1144752650,18220,18220,18220,18210,469
|
|
20241209,151000,1136212100,18220,18230,18230,18220,200
|
|
20241209,150900,1132568080,18240,18240,18240,18230,5
|
|
20241209,150800,1132476900,18240,18240,18240,18240,3
|
|
20241209,150700,1132422180,18240,18240,18250,18240,4
|
|
20241209,150600,1132349200,18240,18250,18250,18240,6
|
|
20241209,150500,1132239750,18250,18240,18250,18240,24
|
|
20241209,150400,1131801970,18240,18260,18260,18240,87
|
|
20241209,150300,1130214740,18250,18250,18250,18250,1
|
|
20241209,150200,1130196490,18240,18240,18240,18240,0
|
|
20241209,150100,1130196490,18240,18240,18240,18240,0
|
|
20241209,150000,1130196490,18240,18240,18240,18240,1
|
|
20241209,145900,1130178250,18240,18240,18240,18240,4
|
|
20241209,145800,1130105290,18230,18290,18290,18230,2
|
|
20241209,145700,1130068770,18230,18230,18230,18230,1
|
|
20241209,145600,1130050540,18220,18280,18300,18220,282
|
|
20241209,145500,1124890980,18260,18220,18260,18220,202
|
|
20241209,145400,1121204520,18240,18140,18240,18140,225
|
|
20241209,145300,1117106540,18140,18200,18200,18140,59
|
|
20241209,145200,1116035740,18130,18130,18130,18130,0
|
|
20241209,145100,1116035740,18130,18200,18200,18130,17
|
|
20241209,145000,1115726410,18120,18130,18140,18120,247
|
|
20241209,144900,1111249280,18130,18140,18140,18130,201
|
|
20241209,144800,1107605140,18140,18140,18140,18140,1
|
|
20241209,144700,1107587000,18130,18190,18190,18130,35
|
|
20241209,144600,1106952380,18130,18130,18130,18120,13
|
|
20241209,144500,1106716700,18090,18100,18100,18090,21
|
|
20241209,144400,1106336700,18180,18110,18200,18090,957
|
|
20241209,144300,1088993320,18110,18120,18150,18110,802
|
|
20241209,144200,1074468350,18150,18130,18150,18110,173
|
|
20241209,144100,1071331500,18130,18140,18140,18120,36
|
|
20241209,144000,1070678860,18140,18140,18140,18130,39
|
|
20241209,143900,1069971580,18130,18130,18180,18130,38
|
|
20241209,143800,1069282140,18130,18130,18130,18130,34
|
|
20241209,143700,1068665720,18130,18120,18130,18120,30
|
|
20241209,143600,1068122100,18120,18120,18120,18120,87
|
|
20241209,143500,1066545660,18120,18130,18130,18120,27
|
|
20241209,143400,1066056210,18130,18120,18130,18120,32
|
|
20241209,143300,1065476240,18120,18120,18130,18120,40
|
|
20241209,143200,1064751420,18110,18110,18120,18110,59
|
|
20241209,143100,1063682760,18110,18110,18120,18110,34
|
|
20241209,143000,1063067000,18110,18110,18120,18110,42
|
|
20241209,142900,1062306350,18110,18110,18130,18110,39
|
|
20241209,142800,1061599930,18110,18120,18220,18110,303
|
|
20241209,142700,1056110690,18120,18120,18140,18120,95
|
|
20241209,142600,1054389190,18120,18120,18140,18120,29
|
|
20241209,142500,1053863660,18120,18130,18130,18120,41
|
|
20241209,142400,1053120720,18120,18120,18120,18110,240
|
|
20241209,142300,1048772100,18120,18120,18130,18120,29
|
|
20241209,142200,1048246520,18130,18140,18140,18120,855
|
|
20241209,142100,1032745210,18140,18150,18150,18140,84
|
|
20241209,142000,1031221420,18140,18140,18230,18140,116
|
|
20241209,141900,1029116700,18140,18150,18150,18140,37
|
|
20241209,141800,1028445290,18150,18140,18150,18140,33
|
|
20241209,141700,1027846630,18140,18150,18150,18140,31
|
|
20241209,141600,1027284250,18140,18140,18150,18140,42
|
|
20241209,141500,1026522350,18130,18130,18140,18130,80
|
|
20241209,141400,1025071940,18130,18140,18140,18130,28
|
|
20241209,141300,1024564060,18140,18140,18140,18130,57
|
|
20241209,141200,1023530330,18150,18130,18150,18130,43
|
|
20241209,141100,1022750420,18130,18130,18130,18130,29
|
|
20241209,141000,1022224650,18130,18140,18150,18130,94
|
|
20241209,140900,1020519660,18150,18140,18150,18140,51
|
|
20241209,140800,1019594410,18140,18160,18160,18140,26
|
|
20241209,140700,1019122640,18150,18150,18150,18150,30
|
|
20241209,140600,1018578140,18140,18160,18250,18140,102
|
|
20241209,140500,1016725790,18160,18150,18250,18140,938
|
|
20241209,140400,999673740,18140,18140,18140,18140,36
|
|
20241209,140300,999020700,18150,18140,18150,18140,79
|
|
20241209,140200,997587610,18140,18140,18150,18140,30
|
|
20241209,140100,997043400,18140,18140,18150,18140,383
|
|
20241209,140000,990095760,18140,18150,18150,18140,108
|
|
20241209,135900,988136500,18150,18160,18160,18150,68
|
|
20241209,135800,986902210,18160,18160,18160,18150,91
|
|
20241209,135700,985250180,18160,18160,18170,18160,47
|
|
20241209,135600,984396580,18160,18170,18170,18160,48
|
|
20241209,135500,983524810,18170,18180,18190,18160,278
|
|
20241209,135400,978469440,18170,18150,18170,18150,118
|
|
20241209,135300,976327070,18150,18140,18150,18140,53
|
|
20241209,135200,975365200,18140,18140,18150,18140,110
|
|
20241209,135100,973369580,18140,18140,18150,18140,49
|
|
20241209,135000,972480650,18140,18140,18150,18140,58
|
|
20241209,134900,971428510,18140,18150,18150,18140,83
|
|
20241209,134800,969922870,18140,18140,18140,18140,62
|
|
20241209,134700,968798190,18140,18170,18170,18140,771
|
|
20241209,134600,954802350,18170,18170,18180,18170,97
|
|
20241209,134500,953039840,18170,18180,18180,18170,86
|
|
20241209,134400,951476430,18180,18170,18190,18170,28
|
|
20241209,134300,950967420,18170,18180,18180,18170,31
|
|
20241209,134200,950404060,18180,18170,18180,18170,13
|
|
20241209,134100,950167840,18170,18170,18170,18170,12
|
|
20241209,134000,949949800,18170,18180,18180,18170,20
|
|
20241209,133900,949586320,18180,18190,18190,18180,52
|
|
20241209,133800,948640880,18190,18180,18230,18180,113
|
|
20241209,133700,946584000,18180,18180,18180,18180,40
|
|
20241209,133600,945856800,18190,18180,18190,18180,15
|
|
20241209,133500,945583960,18180,18180,18180,18180,52
|
|
20241209,133400,944638600,18180,18180,18190,18180,30
|
|
20241209,133300,944093090,18220,18180,18220,18170,22
|
|
20241209,133200,943692880,18180,18180,18180,18170,21
|
|
20241209,133100,943311190,18170,18170,18170,18170,101
|
|
20241209,133000,941476020,18170,18180,18180,18170,40
|
|
20241209,132900,940749200,18170,18170,18170,18170,16
|
|
20241209,132800,940458480,18170,18170,18170,18170,26
|
|
20241209,132700,939986060,18160,18180,18190,18160,738
|
|
20241209,132600,926565900,18160,18160,18170,18160,122
|
|
20241209,132500,924349580,18160,18160,18170,18160,17
|
|
20241209,132400,924040840,18160,18180,18180,18160,23
|
|
20241209,132300,923622860,18180,18210,18240,18180,511
|
|
20241209,132200,914325390,18200,18200,18200,18200,12
|
|
20241209,132100,914106990,18210,18210,18210,18200,17
|
|
20241209,132000,913797430,18210,18200,18210,18200,54
|
|
20241209,131900,912814190,18200,18210,18210,18200,9
|
|
20241209,131800,912650360,18250,18200,18250,18200,55
|
|
20241209,131700,911649170,18200,18220,18220,18200,106
|
|
20241209,131600,909718000,18200,18190,18210,18190,54
|
|
20241209,131500,908734820,18190,18200,18200,18190,33
|
|
20241209,131400,908134530,18190,18200,18210,18190,110
|
|
20241209,131300,906131470,18190,18190,18200,18180,113
|
|
20241209,131200,904075140,18180,18180,18210,18180,513
|
|
20241209,131100,894738440,18180,18190,18200,18180,152
|
|
20241209,131000,891973660,18190,18180,18190,18180,217
|
|
20241209,130900,888028580,18180,18190,18190,18180,69
|
|
20241209,130800,886773590,18190,18190,18200,18190,77
|
|
20241209,130700,885372840,18190,18180,18200,18180,109
|
|
20241209,130600,883389370,18190,18190,18200,18190,138
|
|
20241209,130500,880878220,18190,18190,18190,18190,5
|
|
20241209,130400,880787270,18180,18190,18200,18180,339
|
|
20241209,130300,874618880,18190,18200,18200,18190,216
|
|
20241209,130200,870687690,18200,18200,18210,18200,13
|
|
20241209,130100,870451070,18200,18200,18200,18200,31
|
|
20241209,130000,869886870,18200,18200,18210,18200,8
|
|
20241209,125900,869741240,18200,18210,18210,18200,12
|
|
20241209,125800,869522810,18220,18220,18250,18220,3
|
|
20241209,125700,869468120,18200,18180,18200,18180,22
|
|
20241209,125600,869067910,18190,18190,18190,18180,7
|
|
20241209,125500,868940590,18180,18180,18180,18180,31
|
|
20241209,125400,868377010,18180,18250,18250,18180,170
|
|
20241209,125300,865274580,18260,18180,18260,18180,138
|
|
20241209,125200,862756410,18250,18170,18250,18170,61
|
|
20241209,125100,861647380,18170,18160,18180,18160,21
|
|
20241209,125000,861265790,18160,18160,18160,18160,49
|
|
20241209,124900,860375950,18170,18160,18180,18160,116
|
|
20241209,124800,858267370,18160,18150,18160,18150,7
|
|
20241209,124700,858140260,18150,18150,18180,18150,52
|
|
20241209,124600,857195730,18150,18150,18150,18150,21
|
|
20241209,124500,856814580,18150,18150,18160,18150,9
|
|
20241209,124400,856651200,18140,18150,18150,18140,77
|
|
20241209,124300,855254010,18150,18150,18150,18150,1
|
|
20241209,124200,855235860,18140,18130,18160,18130,19
|
|
20241209,124100,854891200,18170,18140,18170,18130,509
|
|
20241209,124000,845657920,18130,18130,18130,18130,21
|
|
20241209,123900,845277190,18130,18160,18160,18130,1363
|
|
20241209,123800,820537640,18180,18160,18180,18160,156
|
|
20241209,123700,817701880,18160,18170,18180,18160,1509
|
|
20241209,123600,790282180,18170,18160,18170,18160,226
|
|
20241209,123500,786175980,18160,18160,18160,18160,121
|
|
20241209,123400,783978620,18170,18160,18170,18160,21
|
|
20241209,123300,783597240,18160,18160,18160,18150,344
|
|
20241209,123200,777351810,18170,18160,18170,18160,3
|
|
20241209,123100,777297310,18160,18160,18160,18160,177
|
|
20241209,123000,774082990,18160,18160,18170,18160,372
|
|
20241209,122900,767324030,18160,18160,18160,18160,9
|
|
20241209,122800,767160590,18160,18160,18170,18160,35
|
|
20241209,122700,766524970,18160,18170,18170,18160,238
|
|
20241209,122600,762200610,18170,18170,18180,18170,12
|
|
20241209,122500,761982550,18170,18170,18180,18170,352
|
|
20241209,122400,755585600,18170,18170,18180,18170,147
|
|
20241209,122300,752914590,18170,18170,18170,18170,107
|
|
20241209,122200,750970400,18170,18180,18190,18170,237
|
|
20241209,122100,746661820,18180,18180,18180,18180,11
|
|
20241209,122000,746461840,18180,18190,18190,18180,4
|
|
20241209,121900,746389090,18180,18250,18260,18180,89
|
|
20241209,121800,744765660,18250,18250,18250,18250,9
|
|
20241209,121700,744601410,18260,18250,18260,18250,123
|
|
20241209,121600,742356640,18250,18190,18260,18190,264
|
|
20241209,121500,737538860,18180,18180,18220,18180,41
|
|
20241209,121400,736793390,18180,18220,18220,18180,523
|
|
20241209,121300,727274400,18220,18200,18220,18190,75
|
|
20241209,121200,725909300,18190,18190,18190,18180,51
|
|
20241209,121100,724981680,18180,18180,18190,18180,35
|
|
20241209,121000,724345320,18190,18190,18190,18190,181
|
|
20241209,120900,721052930,18190,18180,18190,18180,8
|
|
20241209,120800,720907480,18180,18200,18230,18180,578
|
|
20241209,120700,710396770,18200,18230,18230,18200,1062
|
|
20241209,120600,691057340,18230,18220,18230,18220,39
|
|
20241209,120500,690346540,18220,18220,18230,18220,87
|
|
20241209,120400,688761380,18220,18220,18220,18220,56
|
|
20241209,120300,687741060,18220,18240,18240,18220,494
|
|
20241209,120200,678735500,18230,18230,18230,18230,33
|
|
20241209,120100,678133910,18240,18240,18240,18240,3
|
|
20241209,120000,678079190,18250,18240,18250,18240,60
|
|
20241209,115900,676984760,18240,18240,18240,18230,152
|
|
20241209,115800,674213390,18240,18230,18240,18230,10
|
|
20241209,115700,674031070,18230,18230,18240,18230,37
|
|
20241209,115600,673356550,18240,18240,18240,18230,91
|
|
20241209,115500,671696790,18240,18230,18240,18230,123
|
|
20241209,115400,669453310,18230,18230,18240,18230,31
|
|
20241209,115300,668888160,18230,18240,18240,18230,55
|
|
20241209,115200,667885020,18240,18230,18240,18230,17
|
|
20241209,115100,667575020,18260,18240,18260,18240,113
|
|
20241209,115000,665513850,18240,18240,18250,18240,103
|
|
20241209,114900,663635110,18240,18250,18250,18240,122
|
|
20241209,114800,661409420,18250,18260,18260,18250,15
|
|
20241209,114700,661135650,18250,18270,18270,18250,526
|
|
20241209,114600,651530130,18270,18300,18300,18270,287
|
|
20241209,114500,646283840,18280,18290,18290,18280,218
|
|
20241209,114400,642298740,18290,18290,18290,18280,106
|
|
20241209,114300,640361030,18280,18280,18280,18280,35
|
|
20241209,114200,639721230,18280,18290,18290,18280,8
|
|
20241209,114100,639574970,18280,18300,18300,18280,61
|
|
20241209,114000,638459030,18300,18300,18300,18280,33
|
|
20241209,113900,637855730,18300,18300,18310,18300,351
|
|
20241209,113800,631432410,18300,18300,18300,18280,122
|
|
20241209,113700,629200730,18300,18300,18310,18300,212
|
|
20241209,113600,625321090,18360,18360,18360,18360,37
|
|
20241209,113500,624641770,18370,18320,18370,18280,319
|
|
20241209,113400,618786910,18280,18280,18280,18270,17
|
|
20241209,113300,618476160,18280,18270,18280,18270,6
|
|
20241209,113200,618366530,18270,18270,18270,18270,22
|
|
20241209,113100,617964590,18330,18260,18330,18260,60
|
|
20241209,113000,616865270,18260,18270,18270,18260,512
|
|
20241209,112900,607512090,18270,18270,18340,18270,37
|
|
20241209,112800,606836010,18270,18270,18340,18270,394
|
|
20241209,112700,599628450,18270,18270,18270,18260,13
|
|
20241209,112600,599391010,18260,18270,18270,18260,35
|
|
20241209,112500,598751740,18260,18260,18260,18260,79
|
|
20241209,112400,597309200,18270,18270,18380,18260,58
|
|
20241209,112300,596249520,18280,18280,18280,18280,71
|
|
20241209,112200,594951640,18270,18270,18270,18270,6
|
|
20241209,112100,594842020,18260,18270,18400,18260,220
|
|
20241209,112000,590806180,18270,18260,18270,18260,6
|
|
20241209,111900,590696610,18260,18260,18260,18260,10
|
|
20241209,111800,590514010,18270,18260,18320,18250,331
|
|
20241209,111700,584467120,18260,18270,18270,18260,9
|
|
20241209,111600,584302740,18260,18260,18260,18260,7
|
|
20241209,111500,584174920,18260,18300,18300,18260,132
|
|
20241209,111400,581760600,18270,18260,18270,18260,102
|
|
20241209,111300,579898060,18260,18270,18270,18260,250
|
|
20241209,111200,575333020,18260,18260,18270,18260,33
|
|
20241209,111100,574730420,18260,18270,18270,18260,5
|
|
20241209,111000,574639110,18260,18270,18270,18260,21
|
|
20241209,110900,574255510,18260,18260,18270,18260,57
|
|
20241209,110800,573214300,18260,18260,18270,18260,10
|
|
20241209,110700,573031640,18260,18260,18320,18260,68
|
|
20241209,110600,571789900,18260,18260,18260,18260,11
|
|
20241209,110500,571589040,18250,18300,18310,18250,1053
|
|
20241209,110400,552342970,18300,18300,18300,18300,45
|
|
20241209,110300,551519470,18300,18300,18310,18300,45
|
|
20241209,110200,550695950,18300,18300,18300,18300,28
|
|
20241209,110100,550183550,18310,18300,18310,18300,5
|
|
20241209,110000,550092010,18300,18290,18310,18290,185
|
|
20241209,105900,546706700,18280,18280,18290,18280,46
|
|
20241209,105800,545865800,18280,18280,18280,18280,111
|
|
20241209,105700,543836720,18290,18280,18290,18280,44
|
|
20241209,105600,543032320,18280,18280,18300,18280,32
|
|
20241209,105500,542447340,18280,18290,18300,18280,67
|
|
20241209,105400,541221940,18290,18280,18290,18280,31
|
|
20241209,105300,540655160,18280,18300,18300,18280,131
|
|
20241209,105200,538259360,18300,18280,18310,18280,58
|
|
20241209,105100,537197450,18280,18280,18280,18280,20
|
|
20241209,105000,536831850,18280,18280,18330,18280,26
|
|
20241209,104900,536356520,18280,18280,18290,18280,27
|
|
20241209,104800,535862940,18280,18300,18300,18280,570
|
|
20241209,104700,525435650,18300,18300,18300,18300,23
|
|
20241209,104600,525014750,18300,18300,18300,18300,15
|
|
20241209,104500,524740250,18300,18300,18370,18300,35
|
|
20241209,104400,524099680,18300,18300,18310,18300,13
|
|
20241209,104300,523861740,18300,18300,18300,18300,11
|
|
20241209,104200,523660440,18300,18390,18390,18300,146
|
|
20241209,104100,520987940,18300,18300,18300,18300,3
|
|
20241209,104000,520933040,18320,18320,18320,18320,21
|
|
20241209,103900,520548320,18320,18320,18400,18320,350
|
|
20241209,103800,514109040,18310,18310,18310,18310,9
|
|
20241209,103700,513944250,18320,18410,18410,18310,89
|
|
20241209,103600,512311510,18410,18420,18420,18410,11
|
|
20241209,103500,512108950,18450,18310,18450,18310,439
|
|
20241209,103400,504021230,18300,18300,18400,18300,38
|
|
20241209,103300,503325070,18300,18300,18380,18300,107
|
|
20241209,103200,501360250,18300,18310,18310,18300,201
|
|
20241209,103100,497681000,18370,18300,18370,18300,216
|
|
20241209,103000,493723580,18290,18290,18290,18290,1
|
|
20241209,102900,493705290,18290,18290,18290,18290,15
|
|
20241209,102800,493430940,18290,18280,18370,18280,29
|
|
20241209,102700,492900670,18280,18280,18370,18280,111
|
|
20241209,102600,490871410,18280,18280,18290,18280,115
|
|
20241209,102500,488769020,18290,18370,18370,18290,265
|
|
20241209,102400,483903530,18290,18300,18370,18290,417
|
|
20241209,102300,476246240,18300,18290,18370,18290,121
|
|
20241209,102200,474031970,18290,18300,18300,18290,766
|
|
20241209,102100,460014270,18300,18300,18300,18300,1
|
|
20241209,102000,459995970,18300,18330,18330,18300,169
|
|
20241209,101900,456899670,18330,18330,18330,18330,36
|
|
20241209,101800,456239790,18350,18350,18350,18330,166
|
|
20241209,101700,453194430,18350,18350,18440,18350,38
|
|
20241209,101600,452496960,18350,18330,18400,18330,158
|
|
20241209,101500,449597670,18330,18300,18350,18300,65
|
|
20241209,101400,448406600,18300,18300,18300,18300,58
|
|
20241209,101300,447345200,18300,18270,18330,18270,90
|
|
20241209,101200,445697180,18270,18330,18330,18270,52
|
|
20241209,101100,444745880,18330,18330,18370,18330,359
|
|
20241209,101000,438164970,18330,18350,18380,18330,243
|
|
20241209,100900,433708430,18350,18380,18380,18350,671
|
|
20241209,100800,421377070,18380,18430,18430,18380,252
|
|
20241209,100700,416744990,18430,18390,18430,18380,37
|
|
20241209,100600,416064780,18380,18380,18450,18380,920
|
|
20241209,100500,399102300,18380,18380,18380,18350,281
|
|
20241209,100400,393940940,18380,18410,18410,18380,222
|
|
20241209,100300,389854060,18410,18420,18420,18400,125
|
|
20241209,100200,387553890,18400,18380,18400,18380,42
|
|
20241209,100100,386781220,18370,18340,18370,18330,175
|
|
20241209,100000,383570290,18330,18330,18340,18330,64
|
|
20241209,095900,382397090,18330,18330,18340,18330,40
|
|
20241209,095800,381663800,18330,18240,18370,18240,117
|
|
20241209,095700,379523940,18240,18240,18300,18240,16
|
|
20241209,095600,379232040,18260,18250,18300,18240,347
|
|
20241209,095500,372886410,18250,18230,18250,18230,86
|
|
20241209,095400,371318310,18230,18230,18240,18230,116
|
|
20241209,095300,369202780,18240,18230,18240,18220,279
|
|
20241209,095200,364116680,18220,18220,18230,18220,77
|
|
20241209,095100,362713240,18220,18220,18230,18220,35
|
|
20241209,095000,362075440,18220,18230,18230,18220,253
|
|
20241209,094900,357464750,18240,18250,18250,18230,48
|
|
20241209,094800,356589120,18250,18280,18300,18250,229
|
|
20241209,094700,352406200,18300,18320,18320,18300,66
|
|
20241209,094600,351197660,18320,18250,18320,18240,512
|
|
20241209,094500,341829850,18250,18200,18250,18190,165
|
|
20241209,094400,338824410,18200,18200,18210,18190,104
|
|
20241209,094300,336931700,18190,18190,18190,18180,55
|
|
20241209,094200,335931260,18180,18240,18250,18160,1034
|
|
20241209,094100,317125640,18240,18180,18240,18180,188
|
|
20241209,094000,313699240,18190,18170,18210,18170,45
|
|
20241209,093900,312880790,18170,18170,18180,18170,68
|
|
20241209,093800,311645220,18170,18170,18170,18160,117
|
|
20241209,093700,309519660,18170,18180,18190,18170,659
|
|
20241209,093600,297542590,18180,18180,18190,18180,77
|
|
20241209,093500,296142610,18180,18190,18200,18180,297
|
|
20241209,093400,290743060,18190,18180,18240,18180,44
|
|
20241209,093300,289941400,18250,18290,18300,18180,151
|
|
20241209,093200,287194310,18220,18180,18220,18170,330
|
|
20241209,093100,281195250,18180,18170,18210,18170,37
|
|
20241209,093000,280522620,18170,18180,18230,18170,68
|
|
20241209,092900,279286450,18180,18180,18200,18170,880
|
|
20241209,092800,263275460,18170,18140,18190,18140,781
|
|
20241209,092700,249077480,18170,18200,18230,18150,2038
|
|
20241209,092600,212024770,18200,18260,18260,18200,625
|
|
20241209,092500,200623450,18260,18340,18340,18260,1136
|
|
20241209,092400,179829950,18340,18470,18470,18340,527
|
|
20241209,092300,170143310,18470,18480,18480,18470,128
|
|
20241209,092200,167778350,18480,18470,18510,18470,67
|
|
20241209,092100,166540710,18470,18470,18470,18470,18
|
|
20241209,092000,166208250,18470,18500,18540,18470,109
|
|
20241209,091900,164194770,18510,18540,18540,18510,549
|
|
20241209,091800,154016910,18540,18570,18570,18540,102
|
|
20241209,091700,152125170,18590,18590,18590,18590,0
|
|
20241209,091600,152125170,18590,18540,18590,18540,195
|
|
20241209,091500,148509820,18540,18550,18550,18540,328
|
|
20241209,091400,142427290,18590,18590,18590,18590,0
|
|
20241209,091300,142427290,18590,18530,18590,18470,111
|
|
20241209,091200,140369530,18560,18560,18560,18550,73
|
|
20241209,091100,139014750,18550,18550,18550,18550,115
|
|
20241209,091000,136881500,18460,18450,18460,18440,378
|
|
20241209,090900,129907370,18500,18450,18500,18400,257
|
|
20241209,090800,125160770,18400,18260,18410,18260,115
|
|
20241209,090700,123044630,18250,18250,18410,18250,511
|
|
20241209,090600,113718670,18330,18260,18330,18250,571
|
|
20241209,090500,103274420,18260,18210,18260,18170,373
|
|
20241209,090400,96484870,18230,18400,18500,18200,984
|
|
20241209,090300,78482520,18400,18550,18550,18390,1239
|
|
20241209,090200,55569180,18730,18770,18810,18520,1177
|
|
20241209,090100,33657570,18680,18750,18750,18680,688
|
|
20241209,090000,20762810,18770,18800,18990,18750,1105
|