682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,201900,408672450,19420,19420,19420,19420,1221
|
|
20241213,201800,408672450,19420,19420,19420,19420,0
|
|
20241213,201700,408672450,19420,19420,19420,19420,0
|
|
20241213,201600,408672450,19420,19420,19420,19420,0
|
|
20241213,201500,408672450,19420,19420,19420,19420,0
|
|
20241213,201400,408672450,19420,19420,19420,19420,0
|
|
20241213,201300,408672450,19420,19420,19420,19420,0
|
|
20241213,201200,408672450,19420,19420,19420,19420,0
|
|
20241213,201100,408672450,19420,19420,19420,19420,0
|
|
20241213,201000,408672450,19420,19420,19420,19420,0
|
|
20241213,200900,408672450,19420,19420,19420,19420,0
|
|
20241213,200800,408672450,19420,19420,19420,19420,0
|
|
20241213,200700,408672450,19420,19420,19420,19420,0
|
|
20241213,200600,408672450,19420,19420,19420,19420,0
|
|
20241213,200500,408672450,19420,19420,19420,19420,0
|
|
20241213,200400,408672450,19420,19420,19420,19420,0
|
|
20241213,200300,408672450,19420,19420,19420,19420,0
|
|
20241213,200200,408672450,19420,19420,19420,19420,0
|
|
20241213,200100,408672450,19420,19420,19420,19420,0
|
|
20241213,200000,408672450,19420,19420,19420,19420,0
|
|
20241213,195900,408672450,19420,19420,19420,19420,0
|
|
20241213,195800,408672450,19420,19420,19420,19420,0
|
|
20241213,195700,408672450,19420,19420,19420,19420,0
|
|
20241213,195600,408672450,19420,19420,19420,19420,0
|
|
20241213,195500,408672450,19420,19420,19420,19420,0
|
|
20241213,195400,408672450,19420,19420,19420,19420,0
|
|
20241213,195300,408672450,19420,19420,19420,19420,0
|
|
20241213,195200,408672450,19420,19420,19420,19420,0
|
|
20241213,195100,408672450,19420,19420,19420,19420,0
|
|
20241213,195000,408672450,19420,19420,19420,19420,0
|
|
20241213,194900,408672450,19420,19420,19420,19420,1221
|
|
20241213,194800,408672450,19420,19420,19420,19420,0
|
|
20241213,194700,408672450,19420,19420,19420,19420,0
|
|
20241213,194600,408672450,19420,19420,19420,19420,0
|
|
20241213,194500,408672450,19420,19420,19420,19420,0
|
|
20241213,194400,408672450,19420,19420,19420,19420,0
|
|
20241213,194300,408672450,19420,19420,19420,19420,0
|
|
20241213,194200,408672450,19420,19420,19420,19420,0
|
|
20241213,194100,408672450,19420,19420,19420,19420,0
|
|
20241213,194000,408672450,19420,19420,19420,19420,0
|
|
20241213,193900,408672450,19420,19420,19420,19420,0
|
|
20241213,193800,408672450,19420,19420,19420,19420,0
|
|
20241213,193700,408672450,19420,19420,19420,19420,0
|
|
20241213,193600,408672450,19420,19420,19420,19420,0
|
|
20241213,193500,408672450,19420,19420,19420,19420,0
|
|
20241213,193400,408672450,19420,19420,19420,19420,0
|
|
20241213,193300,408672450,19420,19420,19420,19420,0
|
|
20241213,193200,408672450,19420,19420,19420,19420,0
|
|
20241213,193100,408672450,19420,19420,19420,19420,0
|
|
20241213,193000,408672450,19420,19420,19420,19420,0
|
|
20241213,192900,408672450,19420,19420,19420,19420,0
|
|
20241213,192800,408672450,19420,19420,19420,19420,0
|
|
20241213,192700,408672450,19420,19420,19420,19420,0
|
|
20241213,192600,408672450,19420,19420,19420,19420,0
|
|
20241213,192500,408672450,19420,19420,19420,19420,0
|
|
20241213,192400,408672450,19420,19420,19420,19420,0
|
|
20241213,192300,408672450,19420,19420,19420,19420,0
|
|
20241213,192200,408672450,19420,19420,19420,19420,0
|
|
20241213,192100,408672450,19420,19420,19420,19420,0
|
|
20241213,192000,408672450,19420,19420,19420,19420,0
|
|
20241213,191900,408672450,19420,19420,19420,19420,1221
|
|
20241213,191800,408672450,19420,19420,19420,19420,0
|
|
20241213,191700,408672450,19420,19420,19420,19420,0
|
|
20241213,191600,408672450,19420,19420,19420,19420,0
|
|
20241213,191500,408672450,19420,19420,19420,19420,0
|
|
20241213,191400,408672450,19420,19420,19420,19420,0
|
|
20241213,191300,408672450,19420,19420,19420,19420,0
|
|
20241213,191200,408672450,19420,19420,19420,19420,0
|
|
20241213,191100,408672450,19420,19420,19420,19420,0
|
|
20241213,191000,408672450,19420,19420,19420,19420,0
|
|
20241213,190900,408672450,19420,19420,19420,19420,0
|
|
20241213,190800,408672450,19420,19420,19420,19420,0
|
|
20241213,190700,408672450,19420,19420,19420,19420,0
|
|
20241213,190600,408672450,19420,19420,19420,19420,0
|
|
20241213,190500,408672450,19420,19420,19420,19420,0
|
|
20241213,190400,408672450,19420,19420,19420,19420,0
|
|
20241213,190300,408672450,19420,19420,19420,19420,0
|
|
20241213,190200,408672450,19420,19420,19420,19420,0
|
|
20241213,190100,408672450,19420,19420,19420,19420,0
|
|
20241213,190000,408672450,19420,19420,19420,19420,0
|
|
20241213,185900,408672450,19420,19420,19420,19420,0
|
|
20241213,185800,408672450,19420,19420,19420,19420,0
|
|
20241213,185700,408672450,19420,19420,19420,19420,0
|
|
20241213,185600,408672450,19420,19420,19420,19420,0
|
|
20241213,185500,408672450,19420,19420,19420,19420,0
|
|
20241213,185400,408672450,19420,19420,19420,19420,0
|
|
20241213,185300,408672450,19420,19420,19420,19420,0
|
|
20241213,185200,408672450,19420,19420,19420,19420,0
|
|
20241213,185100,408672450,19420,19420,19420,19420,0
|
|
20241213,185000,408672450,19420,19420,19420,19420,0
|
|
20241213,184900,408672450,19420,19420,19420,19420,1221
|
|
20241213,184800,408672450,19420,19420,19420,19420,0
|
|
20241213,184700,408672450,19420,19420,19420,19420,0
|
|
20241213,184600,408672450,19420,19420,19420,19420,0
|
|
20241213,184500,408672450,19420,19420,19420,19420,0
|
|
20241213,184400,408672450,19420,19420,19420,19420,0
|
|
20241213,184300,408672450,19420,19420,19420,19420,0
|
|
20241213,184200,408672450,19420,19420,19420,19420,0
|
|
20241213,184100,408672450,19420,19420,19420,19420,0
|
|
20241213,184000,408672450,19420,19420,19420,19420,0
|
|
20241213,183900,408672450,19420,19420,19420,19420,0
|
|
20241213,183800,408672450,19420,19420,19420,19420,0
|
|
20241213,183700,408672450,19420,19420,19420,19420,0
|
|
20241213,183600,408672450,19420,19420,19420,19420,0
|
|
20241213,183500,408672450,19420,19420,19420,19420,0
|
|
20241213,183400,408672450,19420,19420,19420,19420,0
|
|
20241213,183300,408672450,19420,19420,19420,19420,0
|
|
20241213,183200,408672450,19420,19420,19420,19420,0
|
|
20241213,183100,408672450,19420,19420,19420,19420,0
|
|
20241213,183000,408672450,19420,19420,19420,19420,0
|
|
20241213,182900,408672450,19420,19420,19420,19420,0
|
|
20241213,182800,408672450,19420,19420,19420,19420,0
|
|
20241213,182700,408672450,19420,19420,19420,19420,0
|
|
20241213,182600,408672450,19420,19420,19420,19420,0
|
|
20241213,182500,408672450,19420,19420,19420,19420,0
|
|
20241213,182400,408672450,19420,19420,19420,19420,0
|
|
20241213,182300,408672450,19420,19420,19420,19420,0
|
|
20241213,182200,408672450,19420,19420,19420,19420,0
|
|
20241213,182100,408672450,19420,19420,19420,19420,0
|
|
20241213,182000,408672450,19420,19420,19420,19420,0
|
|
20241213,181900,408672450,19420,19420,19420,19420,1221
|
|
20241213,181800,408672450,19420,19420,19420,19420,0
|
|
20241213,181700,408672450,19420,19420,19420,19420,0
|
|
20241213,181600,408672450,19420,19420,19420,19420,0
|
|
20241213,181500,408672450,19420,19420,19420,19420,0
|
|
20241213,181400,408672450,19420,19420,19420,19420,0
|
|
20241213,181300,408672450,19420,19420,19420,19420,0
|
|
20241213,181200,408672450,19420,19420,19420,19420,0
|
|
20241213,181100,408672450,19420,19420,19420,19420,0
|
|
20241213,181000,408672450,19420,19420,19420,19420,0
|
|
20241213,180900,408672450,19420,19420,19420,19420,0
|
|
20241213,180800,408672450,19420,19420,19420,19420,0
|
|
20241213,180700,408672450,19420,19420,19420,19420,0
|
|
20241213,180600,408672450,19420,19420,19420,19420,0
|
|
20241213,180500,408672450,19420,19420,19420,19420,0
|
|
20241213,180400,408672450,19420,19420,19420,19420,0
|
|
20241213,180300,408672450,19420,19420,19420,19420,0
|
|
20241213,180200,408672450,19420,19420,19420,19420,0
|
|
20241213,180100,408672450,19420,19420,19420,19420,0
|
|
20241213,180000,408672450,19420,19420,19420,19420,0
|
|
20241213,175900,408672450,19420,19420,19420,19420,0
|
|
20241213,175800,408672450,19420,19420,19420,19420,0
|
|
20241213,175700,408672450,19420,19420,19420,19420,0
|
|
20241213,175600,408672450,19420,19420,19420,19420,0
|
|
20241213,175500,408672450,19420,19420,19420,19420,0
|
|
20241213,175400,408672450,19420,19420,19420,19420,0
|
|
20241213,175300,408672450,19420,19420,19420,19420,0
|
|
20241213,175200,408672450,19420,19420,19420,19420,0
|
|
20241213,175100,408672450,19420,19420,19420,19420,0
|
|
20241213,175000,408672450,19420,19420,19420,19420,0
|
|
20241213,174900,408672450,19420,19420,19420,19420,1221
|
|
20241213,174800,408672450,19420,19420,19420,19420,0
|
|
20241213,174700,408672450,19420,19420,19420,19420,0
|
|
20241213,174600,408672450,19420,19420,19420,19420,0
|
|
20241213,174500,408672450,19420,19420,19420,19420,0
|
|
20241213,174400,408672450,19420,19420,19420,19420,0
|
|
20241213,174300,408672450,19420,19420,19420,19420,0
|
|
20241213,174200,408672450,19420,19420,19420,19420,0
|
|
20241213,174100,408672450,19420,19420,19420,19420,0
|
|
20241213,174000,408672450,19420,19420,19420,19420,0
|
|
20241213,173900,408672450,19420,19420,19420,19420,0
|
|
20241213,173800,408672450,19420,19420,19420,19420,0
|
|
20241213,173700,408672450,19420,19420,19420,19420,0
|
|
20241213,173600,408672450,19420,19420,19420,19420,0
|
|
20241213,173500,408672450,19420,19420,19420,19420,0
|
|
20241213,173400,408672450,19420,19420,19420,19420,0
|
|
20241213,173300,408672450,19420,19420,19420,19420,0
|
|
20241213,173200,408672450,19420,19420,19420,19420,0
|
|
20241213,173100,408672450,19420,19420,19420,19420,0
|
|
20241213,173000,408672450,19420,19420,19420,19420,0
|
|
20241213,172900,408672450,19420,19420,19420,19420,0
|
|
20241213,172800,408672450,19420,19420,19420,19420,0
|
|
20241213,172700,408672450,19420,19420,19420,19420,0
|
|
20241213,172600,408672450,19420,19420,19420,19420,0
|
|
20241213,172500,408672450,19420,19420,19420,19420,0
|
|
20241213,172400,408672450,19420,19420,19420,19420,0
|
|
20241213,172300,408672450,19420,19420,19420,19420,0
|
|
20241213,172200,408672450,19420,19420,19420,19420,0
|
|
20241213,172100,408672450,19420,19420,19420,19420,0
|
|
20241213,172000,408672450,19420,19420,19420,19420,0
|
|
20241213,171900,408672450,19420,19420,19420,19420,1221
|
|
20241213,171800,408672450,19420,19420,19420,19420,0
|
|
20241213,171700,408672450,19420,19420,19420,19420,0
|
|
20241213,171600,408672450,19420,19420,19420,19420,0
|
|
20241213,171500,408672450,19420,19420,19420,19420,0
|
|
20241213,171400,408672450,19420,19420,19420,19420,0
|
|
20241213,171300,408672450,19420,19420,19420,19420,0
|
|
20241213,171200,408672450,19420,19420,19420,19420,0
|
|
20241213,171100,408672450,19420,19420,19420,19420,0
|
|
20241213,171000,408672450,19420,19420,19420,19420,0
|
|
20241213,170900,408672450,19420,19420,19420,19420,0
|
|
20241213,170800,408672450,19420,19420,19420,19420,0
|
|
20241213,170700,408672450,19420,19420,19420,19420,0
|
|
20241213,170600,408672450,19420,19420,19420,19420,0
|
|
20241213,170500,408672450,19420,19420,19420,19420,0
|
|
20241213,170400,408672450,19420,19420,19420,19420,0
|
|
20241213,170300,408672450,19420,19420,19420,19420,0
|
|
20241213,170200,408672450,19420,19420,19420,19420,0
|
|
20241213,170100,408672450,19420,19420,19420,19420,0
|
|
20241213,170000,408672450,19420,19420,19420,19420,0
|
|
20241213,165900,408672450,19420,19420,19420,19420,0
|
|
20241213,165800,408672450,19420,19420,19420,19420,0
|
|
20241213,165700,408672450,19420,19420,19420,19420,0
|
|
20241213,165600,408672450,19420,19420,19420,19420,0
|
|
20241213,165500,408672450,19420,19420,19420,19420,0
|
|
20241213,165400,408672450,19420,19420,19420,19420,0
|
|
20241213,165300,408672450,19420,19420,19420,19420,0
|
|
20241213,165200,408672450,19420,19420,19420,19420,0
|
|
20241213,165100,408672450,19420,19420,19420,19420,0
|
|
20241213,165000,408672450,19420,19420,19420,19420,0
|
|
20241213,164900,408672450,19420,19420,19420,19420,1221
|
|
20241213,164800,408672450,19420,19420,19420,19420,0
|
|
20241213,164700,408672450,19420,19420,19420,19420,0
|
|
20241213,164600,408672450,19420,19420,19420,19420,0
|
|
20241213,164500,408672450,19420,19420,19420,19420,0
|
|
20241213,164400,408672450,19420,19420,19420,19420,0
|
|
20241213,164300,408672450,19420,19420,19420,19420,0
|
|
20241213,164200,408672450,19420,19420,19420,19420,0
|
|
20241213,164100,408672450,19420,19420,19420,19420,0
|
|
20241213,164000,408672450,19420,19420,19420,19420,0
|
|
20241213,163900,408672450,19420,19420,19420,19420,0
|
|
20241213,163800,408672450,19420,19420,19420,19420,0
|
|
20241213,163700,408672450,19420,19420,19420,19420,0
|
|
20241213,163600,408672450,19420,19420,19420,19420,0
|
|
20241213,163500,408672450,19420,19420,19420,19420,0
|
|
20241213,163400,408672450,19420,19420,19420,19420,0
|
|
20241213,163300,408672450,19420,19420,19420,19420,0
|
|
20241213,163200,408672450,19420,19420,19420,19420,0
|
|
20241213,163100,408672450,19420,19420,19420,19420,0
|
|
20241213,163000,408672450,19420,19420,19420,19420,0
|
|
20241213,162900,408672450,19420,19420,19420,19420,0
|
|
20241213,162800,408672450,19420,19420,19420,19420,0
|
|
20241213,162700,408672450,19420,19420,19420,19420,0
|
|
20241213,162600,408672450,19420,19420,19420,19420,0
|
|
20241213,162500,408672450,19420,19420,19420,19420,0
|
|
20241213,162400,408672450,19420,19420,19420,19420,0
|
|
20241213,162300,408672450,19420,19420,19420,19420,0
|
|
20241213,162200,408672450,19420,19420,19420,19420,0
|
|
20241213,162100,408672450,19420,19420,19420,19420,0
|
|
20241213,162000,408672450,19420,19420,19420,19420,0
|
|
20241213,161900,408672450,19420,19420,19420,19420,1221
|
|
20241213,161800,408672450,19420,19420,19420,19420,0
|
|
20241213,161700,408672450,19420,19420,19420,19420,0
|
|
20241213,161600,408672450,19420,19420,19420,19420,0
|
|
20241213,161500,408672450,19420,19420,19420,19420,0
|
|
20241213,161400,408672450,19420,19420,19420,19420,0
|
|
20241213,161300,408672450,19420,19420,19420,19420,0
|
|
20241213,161200,408672450,19420,19420,19420,19420,0
|
|
20241213,161100,408672450,19420,19420,19420,19420,0
|
|
20241213,161000,408672450,19420,19420,19420,19420,0
|
|
20241213,160900,408672450,19420,19420,19420,19420,0
|
|
20241213,160800,408672450,19420,19420,19420,19420,0
|
|
20241213,160700,408672450,19420,19420,19420,19420,0
|
|
20241213,160600,408672450,19420,19420,19420,19420,0
|
|
20241213,160500,408672450,19420,19420,19420,19420,0
|
|
20241213,160400,408672450,19420,19420,19420,19420,0
|
|
20241213,160300,408672450,19420,19420,19420,19420,0
|
|
20241213,160200,408672450,19420,19420,19420,19420,0
|
|
20241213,160100,408672450,19420,19420,19420,19420,0
|
|
20241213,160000,408672450,19420,19420,19420,19420,0
|
|
20241213,155900,408672450,19420,19420,19420,19420,0
|
|
20241213,155800,408672450,19420,19420,19420,19420,0
|
|
20241213,155700,408672450,19420,19420,19420,19420,0
|
|
20241213,155600,408672450,19420,19420,19420,19420,0
|
|
20241213,155500,408672450,19420,19420,19420,19420,0
|
|
20241213,155400,408672450,19420,19420,19420,19420,0
|
|
20241213,155300,408672450,19420,19420,19420,19420,0
|
|
20241213,155200,408672450,19420,19420,19420,19420,0
|
|
20241213,155100,408672450,19420,19420,19420,19420,0
|
|
20241213,155000,408672450,19420,19420,19420,19420,0
|
|
20241213,154900,408672450,19420,19420,19420,19420,1221
|
|
20241213,154800,408672450,19420,19420,19420,19420,0
|
|
20241213,154700,408672450,19420,19420,19420,19420,0
|
|
20241213,154600,408672450,19420,19420,19420,19420,0
|
|
20241213,154500,408672450,19420,19420,19420,19420,0
|
|
20241213,154400,408672450,19420,19420,19420,19420,0
|
|
20241213,154300,408672450,19420,19420,19420,19420,0
|
|
20241213,154200,408672450,19420,19420,19420,19420,0
|
|
20241213,154100,408672450,19420,19420,19420,19420,0
|
|
20241213,154000,408672450,19420,19420,19420,19420,0
|
|
20241213,153900,408672450,19420,19420,19420,19420,0
|
|
20241213,153800,408672450,19420,19420,19420,19420,0
|
|
20241213,153700,408672450,19420,19420,19420,19420,0
|
|
20241213,153600,408672450,19420,19420,19420,19420,0
|
|
20241213,153500,408672450,19420,19420,19420,19420,0
|
|
20241213,153400,408672450,19420,19420,19420,19420,0
|
|
20241213,153300,408672450,19420,19420,19420,19420,0
|
|
20241213,153200,408672450,19420,19420,19420,19420,0
|
|
20241213,153100,408672450,19420,19420,19420,19420,0
|
|
20241213,153000,408672450,19420,19420,19420,19420,1221
|
|
20241213,152900,384960630,19420,19420,19420,19420,0
|
|
20241213,152800,384960630,19420,19420,19420,19420,0
|
|
20241213,152700,384960630,19420,19420,19420,19420,0
|
|
20241213,152600,384960630,19420,19420,19420,19420,0
|
|
20241213,152500,384960630,19420,19420,19420,19420,0
|
|
20241213,152400,384960630,19420,19420,19420,19420,0
|
|
20241213,152300,384960630,19420,19420,19420,19420,0
|
|
20241213,152200,384960630,19420,19420,19420,19420,0
|
|
20241213,152100,384960630,19420,19420,19420,19420,0
|
|
20241213,152000,384960630,19420,19420,19420,19420,0
|
|
20241213,151900,384960630,19420,19410,19420,19410,11
|
|
20241213,151800,384747110,19410,19420,19420,19410,24
|
|
20241213,151700,384281260,19410,19410,19410,19410,15
|
|
20241213,151600,383990110,19410,19420,19420,19410,74
|
|
20241213,151500,382553470,19410,19420,19420,19410,11
|
|
20241213,151400,382339910,19410,19410,19410,19410,29
|
|
20241213,151300,381777020,19410,19410,19420,19410,13
|
|
20241213,151200,381524600,19410,19400,19410,19400,27
|
|
20241213,151100,381000600,19400,19400,19410,19400,9
|
|
20241213,151000,380825960,19400,19410,19420,19400,19
|
|
20241213,150900,380457170,19410,19410,19410,19410,6
|
|
20241213,150800,380340710,19410,19410,19420,19410,11
|
|
20241213,150700,380127140,19410,19410,19410,19410,11
|
|
20241213,150600,379913630,19420,19410,19420,19410,33
|
|
20241213,150500,379272810,19410,19420,19430,19410,112
|
|
20241213,150400,377096730,19430,19410,19430,19410,32
|
|
20241213,150300,376475290,19410,19410,19420,19400,80
|
|
20241213,150200,374921950,19410,19420,19420,19410,7
|
|
20241213,150100,374786030,19410,19410,19410,19410,3
|
|
20241213,150000,374727800,19450,19460,19460,19450,1046
|
|
20241213,145900,354382900,19460,19460,19460,19460,1
|
|
20241213,145800,354363440,19470,19460,19470,19460,9
|
|
20241213,145700,354188250,19450,19450,19450,19450,51
|
|
20241213,145600,353196300,19450,19430,19450,19430,200
|
|
20241213,145500,349307560,19430,19430,19430,19430,0
|
|
20241213,145400,349307560,19430,19410,19430,19410,201
|
|
20241213,145300,345404780,19410,19410,19410,19400,53
|
|
20241213,145200,344376100,19410,19410,19410,19410,0
|
|
20241213,145100,344376100,19410,19410,19410,19410,115
|
|
20241213,145000,342143950,19410,19420,19420,19410,16
|
|
20241213,144900,341833330,19410,19410,19410,19410,126
|
|
20241213,144800,339387670,19410,19410,19410,19410,5
|
|
20241213,144700,339290620,19410,19410,19410,19410,0
|
|
20241213,144600,339290620,19410,19410,19410,19410,0
|
|
20241213,144500,339290620,19410,19410,19410,19410,0
|
|
20241213,144400,339290620,19410,19410,19420,19410,221
|
|
20241213,144300,335000900,19410,19410,19410,19410,5
|
|
20241213,144200,334903850,19410,19410,19410,19410,0
|
|
20241213,144100,334903850,19410,19410,19410,19410,58
|
|
20241213,144000,333778070,19400,19400,19400,19400,0
|
|
20241213,143900,333778070,19400,19400,19400,19400,0
|
|
20241213,143800,333778070,19400,19400,19400,19400,6
|
|
20241213,143700,333661670,19400,19400,19400,19400,10
|
|
20241213,143600,333467670,19390,19390,19390,19390,7
|
|
20241213,143500,333331940,19400,19400,19400,19400,6
|
|
20241213,143400,333215540,19390,19390,19390,19390,0
|
|
20241213,143300,333215540,19390,19390,19390,19390,2
|
|
20241213,143200,333176760,19390,19390,19390,19390,8
|
|
20241213,143100,333021640,19390,19380,19390,19380,6
|
|
20241213,143000,332905350,19370,19370,19370,19370,0
|
|
20241213,142900,332905350,19370,19370,19370,19370,1
|
|
20241213,142800,332885980,19360,19360,19360,19360,0
|
|
20241213,142700,332885980,19360,19380,19380,19360,482
|
|
20241213,142600,323552780,19400,19380,19400,19370,95
|
|
20241213,142500,321712270,19390,19390,19390,19390,6
|
|
20241213,142400,321595930,19380,19380,19380,19380,10
|
|
20241213,142300,321402130,19390,19390,19390,19390,3
|
|
20241213,142200,321343960,19390,19390,19390,19390,7
|
|
20241213,142100,321208230,19390,19390,19390,19390,0
|
|
20241213,142000,321208230,19390,19380,19390,19380,74
|
|
20241213,141900,319773980,19380,19380,19380,19380,0
|
|
20241213,141800,319773980,19380,19380,19380,19380,24
|
|
20241213,141700,319308860,19390,19390,19390,19390,6
|
|
20241213,141600,319192520,19390,19390,19390,19390,3
|
|
20241213,141500,319134350,19390,19390,19390,19390,5
|
|
20241213,141400,319037400,19390,19390,19390,19390,1
|
|
20241213,141300,319018010,19390,19390,19390,19390,4
|
|
20241213,141200,318940450,19390,19390,19390,19390,4
|
|
20241213,141100,318862890,19380,19390,19390,19380,10
|
|
20241213,141000,318669080,19390,19390,19390,19390,4
|
|
20241213,140900,318591520,19390,19390,19390,19390,0
|
|
20241213,140800,318591520,19390,19390,19390,19390,6
|
|
20241213,140700,318475180,19390,19390,19390,19390,3
|
|
20241213,140600,318417010,19390,19390,19390,19390,0
|
|
20241213,140500,318417010,19390,19390,19390,19390,5
|
|
20241213,140400,318320060,19390,19390,19390,19390,20
|
|
20241213,140300,317932260,19390,19390,19390,19390,0
|
|
20241213,140200,317932260,19390,19390,19390,19390,2
|
|
20241213,140100,317893480,19390,19370,19390,19370,9
|
|
20241213,140000,317719130,19370,19370,19370,19370,17
|
|
20241213,135900,317389840,19360,19360,19360,19360,374
|
|
20241213,135800,310149200,19350,19360,19370,19350,355
|
|
20241213,135700,303276490,19360,19380,19380,19360,64
|
|
20241213,135600,302036780,19420,19420,19420,19420,0
|
|
20241213,135500,302036780,19420,19370,19420,19370,14
|
|
20241213,135400,301765400,19370,19370,19370,19370,80
|
|
20241213,135300,300215800,19370,19410,19410,19370,1366
|
|
20241213,135200,273736330,19410,19410,19410,19410,0
|
|
20241213,135100,273736330,19410,19410,19410,19410,1
|
|
20241213,135000,273716920,19440,19440,19440,19440,0
|
|
20241213,134900,273716920,19440,19440,19440,19440,1
|
|
20241213,134800,273697480,19440,19440,19440,19440,0
|
|
20241213,134700,273697480,19440,19440,19440,19440,2
|
|
20241213,134600,273658600,19410,19410,19410,19410,0
|
|
20241213,134500,273658600,19410,19410,19410,19410,0
|
|
20241213,134400,273658600,19410,19410,19410,19410,51
|
|
20241213,134300,272668690,19410,19410,19410,19410,0
|
|
20241213,134200,272668690,19410,19410,19410,19410,193
|
|
20241213,134100,268922560,19410,19410,19410,19410,3
|
|
20241213,134000,268864330,19420,19420,19420,19420,52
|
|
20241213,133900,267854490,19430,19430,19430,19430,1
|
|
20241213,133800,267835060,19420,19430,19430,19420,19
|
|
20241213,133700,267466070,19430,19430,19430,19430,0
|
|
20241213,133600,267466070,19430,19430,19430,19430,0
|
|
20241213,133500,267466070,19430,19430,19430,19430,0
|
|
20241213,133400,267466070,19430,19430,19430,19430,1
|
|
20241213,133300,267446640,19420,19420,19420,19420,68
|
|
20241213,133200,266126080,19430,19430,19430,19430,0
|
|
20241213,133100,266126080,19430,19420,19430,19420,3
|
|
20241213,133000,266067800,19420,19420,19420,19420,21
|
|
20241213,132900,265659980,19420,19420,19420,19420,1
|
|
20241213,132800,265640560,19420,19430,19430,19420,20
|
|
20241213,132700,265252000,19430,19430,19430,19430,0
|
|
20241213,132600,265252000,19430,19430,19430,19430,0
|
|
20241213,132500,265252000,19430,19430,19430,19430,31
|
|
20241213,132400,264649670,19460,19460,19460,19460,0
|
|
20241213,132300,264649670,19460,19420,19460,19420,81
|
|
20241213,132200,263073450,19420,19430,19430,19420,437
|
|
20241213,132100,254585450,19440,19440,19440,19440,0
|
|
20241213,132000,254585450,19440,19440,19440,19440,21
|
|
20241213,131900,254177210,19450,19450,19450,19450,0
|
|
20241213,131800,254177210,19450,19450,19450,19450,1
|
|
20241213,131700,254157760,19430,19430,19430,19430,0
|
|
20241213,131600,254157760,19430,19430,19430,19430,49
|
|
20241213,131500,253205690,19430,19450,19450,19430,73
|
|
20241213,131400,251787280,19430,19430,19430,19430,0
|
|
20241213,131300,251787280,19430,19440,19440,19430,160
|
|
20241213,131200,248677200,19450,19450,19450,19450,1
|
|
20241213,131100,248657750,19450,19450,19450,19450,5
|
|
20241213,131000,248560500,19450,19450,19450,19450,164
|
|
20241213,130900,245370700,19450,19450,19450,19450,39
|
|
20241213,130800,244612150,19450,19450,19450,19450,0
|
|
20241213,130700,244612150,19450,19480,19480,19450,8
|
|
20241213,130600,244456340,19480,19470,19480,19470,101
|
|
20241213,130500,242489090,19480,19480,19480,19480,1
|
|
20241213,130400,242469610,19500,19500,19500,19500,0
|
|
20241213,130300,242469610,19500,19500,19500,19500,0
|
|
20241213,130200,242469610,19500,19500,19500,19500,0
|
|
20241213,130100,242469610,19500,19500,19500,19500,1
|
|
20241213,130000,242450110,19500,19500,19500,19500,2
|
|
20241213,125900,242411110,19440,19440,19440,19440,0
|
|
20241213,125800,242411110,19440,19440,19440,19440,0
|
|
20241213,125700,242411110,19440,19440,19440,19440,0
|
|
20241213,125600,242411110,19440,19480,19500,19440,210
|
|
20241213,125500,238317250,19480,19480,19480,19480,3
|
|
20241213,125400,238258810,19480,19480,19480,19480,1
|
|
20241213,125300,238239330,19480,19480,19480,19480,1
|
|
20241213,125200,238219850,19480,19480,19480,19480,1
|
|
20241213,125100,238200370,19440,19480,19480,19440,45
|
|
20241213,125000,237325370,19480,19470,19480,19470,69
|
|
20241213,124900,235981780,19470,19470,19470,19470,0
|
|
20241213,124800,235981780,19470,19450,19470,19450,154
|
|
20241213,124700,232985270,19450,19450,19450,19450,0
|
|
20241213,124600,232985270,19450,19450,19450,19450,0
|
|
20241213,124500,232985270,19450,19440,19450,19440,48
|
|
20241213,124400,232052140,19440,19440,19440,19440,1
|
|
20241213,124300,232032700,19440,19440,19440,19440,0
|
|
20241213,124200,232032700,19440,19440,19440,19440,93
|
|
20241213,124100,230224780,19440,19450,19460,19440,31
|
|
20241213,124000,229621890,19450,19450,19450,19450,200
|
|
20241213,123900,225731890,19470,19470,19470,19470,1
|
|
20241213,123800,225712420,19470,19470,19470,19470,0
|
|
20241213,123700,225712420,19470,19450,19470,19450,23
|
|
20241213,123600,225265050,19470,19460,19470,19450,126
|
|
20241213,123500,222814210,19460,19460,19460,19460,14
|
|
20241213,123400,222541770,19480,19460,19480,19460,36
|
|
20241213,123300,221841190,19460,19470,19470,19460,41
|
|
20241213,123200,221043300,19480,19500,19500,19480,219
|
|
20241213,123100,216773910,19500,19530,19530,19500,101
|
|
20241213,123000,214804380,19530,19530,19530,19530,1
|
|
20241213,122900,214784850,19510,19510,19510,19510,2
|
|
20241213,122800,214745830,19510,19530,19530,19510,8
|
|
20241213,122700,214589730,19530,19530,19530,19530,35
|
|
20241213,122600,213906180,19530,19530,19530,19530,0
|
|
20241213,122500,213906180,19530,19530,19530,19530,4
|
|
20241213,122400,213828060,19530,19520,19530,19520,72
|
|
20241213,122300,212422600,19520,19550,19550,19520,5
|
|
20241213,122200,212324880,19550,19550,19550,19550,2
|
|
20241213,122100,212285780,19510,19510,19510,19510,1
|
|
20241213,122000,212266270,19510,19560,19570,19510,450
|
|
20241213,121900,203467840,19560,19560,19560,19560,0
|
|
20241213,121800,203467840,19560,19560,19560,19560,1
|
|
20241213,121700,203448280,19560,19560,19560,19560,1
|
|
20241213,121600,203428720,19570,19570,19570,19570,0
|
|
20241213,121500,203428720,19570,19570,19570,19570,0
|
|
20241213,121400,203428720,19570,19570,19570,19570,3
|
|
20241213,121300,203370010,19570,19570,19570,19570,0
|
|
20241213,121200,203370010,19570,19570,19570,19570,3
|
|
20241213,121100,203311300,19580,19580,19580,19580,0
|
|
20241213,121000,203311300,19580,19580,19580,19580,0
|
|
20241213,120900,203311300,19580,19580,19580,19580,1
|
|
20241213,120800,203291720,19590,19590,19590,19590,0
|
|
20241213,120700,203291720,19590,19570,19590,19570,4
|
|
20241213,120600,203213390,19570,19570,19570,19570,0
|
|
20241213,120500,203213390,19570,19570,19570,19570,0
|
|
20241213,120400,203213390,19570,19570,19570,19570,1
|
|
20241213,120300,203193820,19570,19570,19570,19570,0
|
|
20241213,120200,203193820,19570,19540,19570,19540,2
|
|
20241213,120100,203154710,19540,19540,19540,19540,1
|
|
20241213,120000,203135170,19510,19510,19510,19510,0
|
|
20241213,115900,203135170,19510,19500,19510,19500,22
|
|
20241213,115800,202706160,19500,19490,19500,19490,27
|
|
20241213,115700,202179880,19490,19490,19490,19490,1
|
|
20241213,115600,202160390,19490,19490,19490,19490,2
|
|
20241213,115500,202121410,19480,19480,19480,19480,1
|
|
20241213,115400,202101930,19490,19490,19490,19490,1
|
|
20241213,115300,202082440,19490,19490,19490,19490,1
|
|
20241213,115200,202062950,19490,19490,19490,19490,1
|
|
20241213,115100,202043460,19490,19490,19490,19490,1
|
|
20241213,115000,202023970,19480,19480,19480,19480,0
|
|
20241213,114900,202023970,19480,19480,19480,19480,8
|
|
20241213,114800,201868130,19480,19470,19480,19470,6
|
|
20241213,114700,201751300,19490,19490,19490,19490,101
|
|
20241213,114600,199782810,19460,19460,19460,19460,1
|
|
20241213,114500,199763350,19470,19470,19470,19460,41
|
|
20241213,114400,198965320,19490,19470,19490,19470,3
|
|
20241213,114300,198906870,19490,19490,19490,19490,1
|
|
20241213,114200,198887380,19480,19490,19490,19480,2
|
|
20241213,114100,198848410,19460,19490,19490,19460,2
|
|
20241213,114000,198809460,19490,19460,19490,19460,8
|
|
20241213,113900,198653730,19460,19470,19470,19460,2
|
|
20241213,113800,198614800,19470,19460,19470,19460,32
|
|
20241213,113700,197991770,19460,19460,19460,19460,1
|
|
20241213,113600,197972310,19470,19460,19470,19460,37
|
|
20241213,113500,197252280,19460,19460,19460,19460,1
|
|
20241213,113400,197232820,19450,19450,19450,19450,138
|
|
20241213,113300,194548720,19470,19470,19470,19470,1
|
|
20241213,113200,194529250,19450,19450,19450,19450,1
|
|
20241213,113100,194509800,19450,19470,19470,19450,2
|
|
20241213,113000,194470880,19440,19440,19440,19440,1
|
|
20241213,112900,194451440,19420,19420,19420,19420,3
|
|
20241213,112800,194393180,19420,19470,19470,19420,2
|
|
20241213,112700,194354290,19420,19420,19420,19420,1
|
|
20241213,112600,194334870,19470,19410,19470,19410,2
|
|
20241213,112500,194295990,19410,19410,19470,19410,4
|
|
20241213,112400,194218230,19410,19410,19410,19410,0
|
|
20241213,112300,194218230,19410,19470,19470,19410,2
|
|
20241213,112200,194179350,19410,19410,19410,19410,1
|
|
20241213,112100,194159940,19410,19410,19410,19410,1
|
|
20241213,112000,194140530,19410,19460,19460,19410,5
|
|
20241213,111900,194043280,19400,19470,19470,19400,3
|
|
20241213,111800,193984940,19470,19400,19470,19400,2
|
|
20241213,111700,193946070,19400,19370,19400,19370,38
|
|
20241213,111600,193208900,19470,19470,19470,19470,0
|
|
20241213,111500,193208900,19470,19470,19470,19470,11
|
|
20241213,111400,192994730,19370,19370,19370,19370,200
|
|
20241213,111300,189120730,19450,19450,19450,19450,1
|
|
20241213,111200,189101280,19450,19450,19450,19450,1
|
|
20241213,111100,189081830,19450,19450,19450,19450,0
|
|
20241213,111000,189081830,19450,19470,19470,19450,2
|
|
20241213,110900,189042910,19470,19470,19470,19470,0
|
|
20241213,110800,189042910,19470,19470,19470,19470,1
|
|
20241213,110700,189023440,19470,19470,19470,19470,1
|
|
20241213,110600,189003970,19470,19470,19470,19470,1
|
|
20241213,110500,188984500,19360,19360,19360,19360,0
|
|
20241213,110400,188984500,19360,19360,19360,19360,10
|
|
20241213,110300,188790900,19480,19480,19480,19480,1
|
|
20241213,110200,188771420,19360,19360,19360,19360,0
|
|
20241213,110100,188771420,19360,19360,19360,19360,0
|
|
20241213,110000,188771420,19360,19360,19360,19360,7
|
|
20241213,105900,188635900,19410,19410,19410,19410,1
|
|
20241213,105800,188616490,19360,19500,19500,19360,46
|
|
20241213,105700,187723300,19500,19470,19500,19470,3
|
|
20241213,105600,187664830,19410,19440,19440,19410,12
|
|
20241213,105500,187431790,19440,19460,19460,19440,2
|
|
20241213,105400,187392890,19410,19410,19410,19410,0
|
|
20241213,105300,187392890,19410,19410,19410,19410,6
|
|
20241213,105200,187276430,19460,19500,19500,19460,5
|
|
20241213,105100,187179090,19370,19430,19430,19360,68
|
|
20241213,105000,185859340,19510,19510,19510,19510,1
|
|
20241213,104900,185839830,19420,19420,19420,19420,0
|
|
20241213,104800,185839830,19420,19430,19430,19420,39
|
|
20241213,104700,185082350,19550,19460,19550,19460,40
|
|
20241213,104600,184303860,19420,19420,19420,19420,30
|
|
20241213,104500,183721260,19550,19420,19550,19420,188
|
|
20241213,104400,180070170,19420,19390,19420,19390,384
|
|
20241213,104300,172614150,19390,19390,19390,19390,0
|
|
20241213,104200,172614150,19390,19390,19390,19390,1
|
|
20241213,104100,172594760,19370,19370,19370,19370,0
|
|
20241213,104000,172594760,19370,19370,19370,19370,1
|
|
20241213,103900,172575390,19380,19380,19380,19380,1
|
|
20241213,103800,172556010,19380,19380,19380,19380,0
|
|
20241213,103700,172556010,19380,19380,19380,19380,1
|
|
20241213,103600,172536630,19390,19340,19390,19340,60
|
|
20241213,103500,171374680,19330,19330,19330,19330,9
|
|
20241213,103400,171200710,19340,19360,19360,19340,22
|
|
20241213,103300,170775130,19350,19340,19350,19330,10
|
|
20241213,103200,170581720,19340,19340,19340,19340,6
|
|
20241213,103100,170465680,19390,19330,19390,19330,31
|
|
20241213,103000,169866090,19410,19410,19410,19410,1
|
|
20241213,102900,169846680,19410,19330,19410,19330,12
|
|
20241213,102800,169614610,19330,19350,19350,19330,12
|
|
20241213,102700,169382610,19350,19350,19360,19350,19
|
|
20241213,102600,169014950,19360,19350,19360,19350,11
|
|
20241213,102500,168802010,19330,19340,19340,19330,29
|
|
20241213,102400,168241250,19330,19340,19340,19330,23
|
|
20241213,102300,167796630,19330,19330,19330,19330,26
|
|
20241213,102200,167294050,19330,19360,19360,19330,19
|
|
20241213,102100,166926680,19350,19350,19350,19350,3
|
|
20241213,102000,166868630,19360,19360,19360,19360,0
|
|
20241213,101900,166868630,19360,19360,19360,19360,50
|
|
20241213,101800,165900630,19360,19360,19360,19330,152
|
|
20241213,101700,162960910,19360,19330,19360,19330,122
|
|
20241213,101600,160599530,19330,19340,19360,19330,167
|
|
20241213,101500,157369260,19340,19360,19360,19340,440
|
|
20241213,101400,148851200,19360,19390,19390,19360,34
|
|
20241213,101300,148192930,19360,19360,19360,19360,0
|
|
20241213,101200,148192930,19360,19360,19360,19360,1
|
|
20241213,101100,148173570,19390,19360,19390,19360,213
|
|
20241213,101000,144047860,19360,19380,19380,19350,1788
|
|
20241213,100900,109403920,19390,19400,19400,19390,5
|
|
20241213,100800,109306960,19400,19430,19430,19400,37
|
|
20241213,100700,108588600,19430,19450,19450,19430,268
|
|
20241213,100600,103376240,19450,19540,19540,19450,730
|
|
20241213,100500,89160930,19510,19510,19510,19510,1
|
|
20241213,100400,89141420,19590,19500,19590,19500,12
|
|
20241213,100300,88907330,19610,19610,19610,19610,0
|
|
20241213,100200,88907330,19610,19610,19610,19610,0
|
|
20241213,100100,88907330,19610,19610,19610,19610,1
|
|
20241213,100000,88887720,19540,19540,19540,19540,100
|
|
20241213,095900,86933720,19540,19520,19540,19520,3
|
|
20241213,095800,86875120,19610,19610,19610,19610,9
|
|
20241213,095700,86698630,19540,19530,19540,19530,16
|
|
20241213,095600,86386040,19540,19540,19540,19540,1
|
|
20241213,095500,86366500,19500,19610,19610,19500,28
|
|
20241213,095400,85820170,19610,19610,19610,19610,14
|
|
20241213,095300,85545630,19490,19610,19610,19490,3
|
|
20241213,095200,85487040,19610,19610,19610,19610,0
|
|
20241213,095100,85487040,19610,19610,19610,19610,0
|
|
20241213,095000,85487040,19610,19610,19610,19610,1
|
|
20241213,094900,85467430,19600,19600,19600,19600,70
|
|
20241213,094800,84095430,19600,19600,19600,19600,1
|
|
20241213,094700,84075830,19610,19610,19610,19610,0
|
|
20241213,094600,84075830,19610,19610,19610,19610,0
|
|
20241213,094500,84075830,19610,19610,19610,19570,37
|
|
20241213,094400,83351020,19610,19610,19610,19610,1
|
|
20241213,094300,83331410,19590,19590,19590,19590,0
|
|
20241213,094200,83331410,19590,19590,19590,19590,5
|
|
20241213,094100,83233460,19590,19590,19590,19590,0
|
|
20241213,094000,83233460,19590,19400,19590,19400,75
|
|
20241213,093900,81778270,19400,19400,19400,19390,82
|
|
20241213,093800,80187910,19400,19370,19400,19350,125
|
|
20241213,093700,77764300,19370,19340,19370,19340,344
|
|
20241213,093600,71101800,19370,19370,19370,19370,1
|
|
20241213,093500,71082430,19340,19340,19340,19340,24
|
|
20241213,093400,70618270,19370,19370,19370,19370,57
|
|
20241213,093300,69514180,19370,19380,19380,19340,1039
|
|
20241213,093200,49406690,19380,19370,19380,19350,770
|
|
20241213,093100,34496980,19380,19380,19380,19360,98
|
|
20241213,093000,32599640,19390,19360,19390,19360,24
|
|
20241213,092900,32134850,19390,19360,19390,19350,33
|
|
20241213,092800,31496250,19350,19390,19400,19350,413
|
|
20241213,092700,23500180,19390,19460,19460,19390,721
|
|
20241213,092600,9499870,19460,19570,19570,19460,56
|
|
20241213,092500,8407920,19570,19570,19570,19570,1
|
|
20241213,092400,8388350,19460,19470,19470,19460,212
|
|
20241213,092300,4260820,19600,19610,19610,19470,39
|
|
20241213,092200,3501220,19620,19620,19620,19620,0
|
|
20241213,092100,3501220,19620,19620,19620,19620,0
|
|
20241213,092000,3501220,19620,19630,19630,19620,2
|
|
20241213,091900,3461970,19630,19630,19630,19630,0
|
|
20241213,091800,3461970,19630,19630,19630,19630,3
|
|
20241213,091700,3403080,19630,19630,19630,19630,0
|
|
20241213,091600,3403080,19630,19630,19630,19630,1
|
|
20241213,091500,3383450,19610,19610,19610,19610,0
|
|
20241213,091400,3383450,19610,19610,19610,19610,7
|
|
20241213,091300,3246180,19620,19510,19620,19510,2
|
|
20241213,091200,3207050,19620,19620,19620,19620,2
|
|
20241213,091100,3167810,19620,19620,19620,19620,1
|
|
20241213,091000,3148190,19630,19630,19630,19630,0
|
|
20241213,090900,3148190,19630,19630,19630,19630,0
|
|
20241213,090800,3148190,19630,19580,19630,19580,7
|
|
20241213,090700,3011080,19640,19640,19640,19640,0
|
|
20241213,090600,3011080,19640,19640,19640,19640,1
|
|
20241213,090500,2991440,19650,19650,19650,19650,0
|
|
20241213,090400,2991440,19650,19650,19650,19650,0
|
|
20241213,090300,2991440,19650,19650,19650,19650,1
|
|
20241213,090200,2971790,19490,19490,19490,19490,0
|
|
20241213,090100,2971790,19490,19490,19490,19490,29
|
|
20241213,090000,2406580,19490,19490,19490,19310,124
|