683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,202000,250266810,19410,19410,19410,19410,324
|
|
20241230,201900,250266810,19410,19410,19410,19410,0
|
|
20241230,201800,250266810,19410,19410,19410,19410,0
|
|
20241230,201700,250266810,19410,19410,19410,19410,0
|
|
20241230,201600,250266810,19410,19410,19410,19410,0
|
|
20241230,201500,250266810,19410,19410,19410,19410,0
|
|
20241230,201400,250266810,19410,19410,19410,19410,0
|
|
20241230,201300,250266810,19410,19410,19410,19410,0
|
|
20241230,201200,250266810,19410,19410,19410,19410,0
|
|
20241230,201100,250266810,19410,19410,19410,19410,0
|
|
20241230,201000,250266810,19410,19410,19410,19410,0
|
|
20241230,200900,250266810,19410,19410,19410,19410,0
|
|
20241230,200800,250266810,19410,19410,19410,19410,0
|
|
20241230,200700,250266810,19410,19410,19410,19410,0
|
|
20241230,200600,250266810,19410,19410,19410,19410,0
|
|
20241230,200500,250266810,19410,19410,19410,19410,0
|
|
20241230,200400,250266810,19410,19410,19410,19410,0
|
|
20241230,200300,250266810,19410,19410,19410,19410,0
|
|
20241230,200200,250266810,19410,19410,19410,19410,0
|
|
20241230,200100,250266810,19410,19410,19410,19410,0
|
|
20241230,200000,250266810,19410,19410,19410,19410,0
|
|
20241230,195900,250266810,19410,19410,19410,19410,0
|
|
20241230,195800,250266810,19410,19410,19410,19410,0
|
|
20241230,195700,250266810,19410,19410,19410,19410,0
|
|
20241230,195600,250266810,19410,19410,19410,19410,0
|
|
20241230,195500,250266810,19410,19410,19410,19410,0
|
|
20241230,195400,250266810,19410,19410,19410,19410,0
|
|
20241230,195300,250266810,19410,19410,19410,19410,0
|
|
20241230,195200,250266810,19410,19410,19410,19410,0
|
|
20241230,195100,250266810,19410,19410,19410,19410,0
|
|
20241230,195000,250266810,19410,19410,19410,19410,324
|
|
20241230,194900,250266810,19410,19410,19410,19410,0
|
|
20241230,194800,250266810,19410,19410,19410,19410,0
|
|
20241230,194700,250266810,19410,19410,19410,19410,0
|
|
20241230,194600,250266810,19410,19410,19410,19410,0
|
|
20241230,194500,250266810,19410,19410,19410,19410,0
|
|
20241230,194400,250266810,19410,19410,19410,19410,0
|
|
20241230,194300,250266810,19410,19410,19410,19410,0
|
|
20241230,194200,250266810,19410,19410,19410,19410,0
|
|
20241230,194100,250266810,19410,19410,19410,19410,0
|
|
20241230,194000,250266810,19410,19410,19410,19410,0
|
|
20241230,193900,250266810,19410,19410,19410,19410,0
|
|
20241230,193800,250266810,19410,19410,19410,19410,0
|
|
20241230,193700,250266810,19410,19410,19410,19410,0
|
|
20241230,193600,250266810,19410,19410,19410,19410,0
|
|
20241230,193500,250266810,19410,19410,19410,19410,0
|
|
20241230,193400,250266810,19410,19410,19410,19410,0
|
|
20241230,193300,250266810,19410,19410,19410,19410,0
|
|
20241230,193200,250266810,19410,19410,19410,19410,0
|
|
20241230,193100,250266810,19410,19410,19410,19410,0
|
|
20241230,193000,250266810,19410,19410,19410,19410,0
|
|
20241230,192900,250266810,19410,19410,19410,19410,0
|
|
20241230,192800,250266810,19410,19410,19410,19410,0
|
|
20241230,192700,250266810,19410,19410,19410,19410,0
|
|
20241230,192600,250266810,19410,19410,19410,19410,0
|
|
20241230,192500,250266810,19410,19410,19410,19410,0
|
|
20241230,192400,250266810,19410,19410,19410,19410,0
|
|
20241230,192300,250266810,19410,19410,19410,19410,0
|
|
20241230,192200,250266810,19410,19410,19410,19410,0
|
|
20241230,192100,250266810,19410,19410,19410,19410,0
|
|
20241230,192000,250266810,19410,19410,19410,19410,324
|
|
20241230,191900,250266810,19410,19410,19410,19410,0
|
|
20241230,191800,250266810,19410,19410,19410,19410,0
|
|
20241230,191700,250266810,19410,19410,19410,19410,0
|
|
20241230,191600,250266810,19410,19410,19410,19410,0
|
|
20241230,191500,250266810,19410,19410,19410,19410,0
|
|
20241230,191400,250266810,19410,19410,19410,19410,0
|
|
20241230,191300,250266810,19410,19410,19410,19410,0
|
|
20241230,191200,250266810,19410,19410,19410,19410,0
|
|
20241230,191100,250266810,19410,19410,19410,19410,0
|
|
20241230,191000,250266810,19410,19410,19410,19410,0
|
|
20241230,190900,250266810,19410,19410,19410,19410,0
|
|
20241230,190800,250266810,19410,19410,19410,19410,0
|
|
20241230,190700,250266810,19410,19410,19410,19410,0
|
|
20241230,190600,250266810,19410,19410,19410,19410,0
|
|
20241230,190500,250266810,19410,19410,19410,19410,0
|
|
20241230,190400,250266810,19410,19410,19410,19410,0
|
|
20241230,190300,250266810,19410,19410,19410,19410,0
|
|
20241230,190200,250266810,19410,19410,19410,19410,0
|
|
20241230,190100,250266810,19410,19410,19410,19410,0
|
|
20241230,190000,250266810,19410,19410,19410,19410,0
|
|
20241230,185900,250266810,19410,19410,19410,19410,0
|
|
20241230,185800,250266810,19410,19410,19410,19410,0
|
|
20241230,185700,250266810,19410,19410,19410,19410,0
|
|
20241230,185600,250266810,19410,19410,19410,19410,0
|
|
20241230,185500,250266810,19410,19410,19410,19410,0
|
|
20241230,185400,250266810,19410,19410,19410,19410,0
|
|
20241230,185300,250266810,19410,19410,19410,19410,0
|
|
20241230,185200,250266810,19410,19410,19410,19410,0
|
|
20241230,185100,250266810,19410,19410,19410,19410,0
|
|
20241230,185000,250266810,19410,19410,19410,19410,324
|
|
20241230,184900,250266810,19410,19410,19410,19410,0
|
|
20241230,184800,250266810,19410,19410,19410,19410,0
|
|
20241230,184700,250266810,19410,19410,19410,19410,0
|
|
20241230,184600,250266810,19410,19410,19410,19410,0
|
|
20241230,184500,250266810,19410,19410,19410,19410,0
|
|
20241230,184400,250266810,19410,19410,19410,19410,0
|
|
20241230,184300,250266810,19410,19410,19410,19410,0
|
|
20241230,184200,250266810,19410,19410,19410,19410,0
|
|
20241230,184100,250266810,19410,19410,19410,19410,0
|
|
20241230,184000,250266810,19410,19410,19410,19410,0
|
|
20241230,183900,250266810,19410,19410,19410,19410,0
|
|
20241230,183800,250266810,19410,19410,19410,19410,0
|
|
20241230,183700,250266810,19410,19410,19410,19410,0
|
|
20241230,183600,250266810,19410,19410,19410,19410,0
|
|
20241230,183500,250266810,19410,19410,19410,19410,0
|
|
20241230,183400,250266810,19410,19410,19410,19410,0
|
|
20241230,183300,250266810,19410,19410,19410,19410,0
|
|
20241230,183200,250266810,19410,19410,19410,19410,0
|
|
20241230,183100,250266810,19410,19410,19410,19410,0
|
|
20241230,183000,250266810,19410,19410,19410,19410,0
|
|
20241230,182900,250266810,19410,19410,19410,19410,0
|
|
20241230,182800,250266810,19410,19410,19410,19410,0
|
|
20241230,182700,250266810,19410,19410,19410,19410,0
|
|
20241230,182600,250266810,19410,19410,19410,19410,0
|
|
20241230,182500,250266810,19410,19410,19410,19410,0
|
|
20241230,182400,250266810,19410,19410,19410,19410,0
|
|
20241230,182300,250266810,19410,19410,19410,19410,0
|
|
20241230,182200,250266810,19410,19410,19410,19410,0
|
|
20241230,182100,250266810,19410,19410,19410,19410,0
|
|
20241230,182000,250266810,19410,19410,19410,19410,324
|
|
20241230,181900,250266810,19410,19410,19410,19410,0
|
|
20241230,181800,250266810,19410,19410,19410,19410,0
|
|
20241230,181700,250266810,19410,19410,19410,19410,0
|
|
20241230,181600,250266810,19410,19410,19410,19410,0
|
|
20241230,181500,250266810,19410,19410,19410,19410,0
|
|
20241230,181400,250266810,19410,19410,19410,19410,0
|
|
20241230,181300,250266810,19410,19410,19410,19410,0
|
|
20241230,181200,250266810,19410,19410,19410,19410,0
|
|
20241230,181100,250266810,19410,19410,19410,19410,0
|
|
20241230,181000,250266810,19410,19410,19410,19410,0
|
|
20241230,180900,250266810,19410,19410,19410,19410,0
|
|
20241230,180800,250266810,19410,19410,19410,19410,0
|
|
20241230,180700,250266810,19410,19410,19410,19410,0
|
|
20241230,180600,250266810,19410,19410,19410,19410,0
|
|
20241230,180500,250266810,19410,19410,19410,19410,0
|
|
20241230,180400,250266810,19410,19410,19410,19410,0
|
|
20241230,180300,250266810,19410,19410,19410,19410,0
|
|
20241230,180200,250266810,19410,19410,19410,19410,0
|
|
20241230,180100,250266810,19410,19410,19410,19410,0
|
|
20241230,180000,250266810,19410,19410,19410,19410,0
|
|
20241230,175900,250266810,19410,19410,19410,19410,0
|
|
20241230,175800,250266810,19410,19410,19410,19410,0
|
|
20241230,175700,250266810,19410,19410,19410,19410,0
|
|
20241230,175600,250266810,19410,19410,19410,19410,0
|
|
20241230,175500,250266810,19410,19410,19410,19410,0
|
|
20241230,175400,250266810,19410,19410,19410,19410,0
|
|
20241230,175300,250266810,19410,19410,19410,19410,0
|
|
20241230,175200,250266810,19410,19410,19410,19410,0
|
|
20241230,175100,250266810,19410,19410,19410,19410,0
|
|
20241230,175000,250266810,19410,19410,19410,19410,324
|
|
20241230,174900,250266810,19410,19410,19410,19410,0
|
|
20241230,174800,250266810,19410,19410,19410,19410,0
|
|
20241230,174700,250266810,19410,19410,19410,19410,0
|
|
20241230,174600,250266810,19410,19410,19410,19410,0
|
|
20241230,174500,250266810,19410,19410,19410,19410,0
|
|
20241230,174400,250266810,19410,19410,19410,19410,0
|
|
20241230,174300,250266810,19410,19410,19410,19410,0
|
|
20241230,174200,250266810,19410,19410,19410,19410,0
|
|
20241230,174100,250266810,19410,19410,19410,19410,0
|
|
20241230,174000,250266810,19410,19410,19410,19410,0
|
|
20241230,173900,250266810,19410,19410,19410,19410,0
|
|
20241230,173800,250266810,19410,19410,19410,19410,0
|
|
20241230,173700,250266810,19410,19410,19410,19410,0
|
|
20241230,173600,250266810,19410,19410,19410,19410,0
|
|
20241230,173500,250266810,19410,19410,19410,19410,0
|
|
20241230,173400,250266810,19410,19410,19410,19410,0
|
|
20241230,173300,250266810,19410,19410,19410,19410,0
|
|
20241230,173200,250266810,19410,19410,19410,19410,0
|
|
20241230,173100,250266810,19410,19410,19410,19410,0
|
|
20241230,173000,250266810,19410,19410,19410,19410,0
|
|
20241230,172900,250266810,19410,19410,19410,19410,0
|
|
20241230,172800,250266810,19410,19410,19410,19410,0
|
|
20241230,172700,250266810,19410,19410,19410,19410,0
|
|
20241230,172600,250266810,19410,19410,19410,19410,0
|
|
20241230,172500,250266810,19410,19410,19410,19410,0
|
|
20241230,172400,250266810,19410,19410,19410,19410,0
|
|
20241230,172300,250266810,19410,19410,19410,19410,0
|
|
20241230,172200,250266810,19410,19410,19410,19410,0
|
|
20241230,172100,250266810,19410,19410,19410,19410,0
|
|
20241230,172000,250266810,19410,19410,19410,19410,324
|
|
20241230,171900,250266810,19410,19410,19410,19410,0
|
|
20241230,171800,250266810,19410,19410,19410,19410,0
|
|
20241230,171700,250266810,19410,19410,19410,19410,0
|
|
20241230,171600,250266810,19410,19410,19410,19410,0
|
|
20241230,171500,250266810,19410,19410,19410,19410,0
|
|
20241230,171400,250266810,19410,19410,19410,19410,0
|
|
20241230,171300,250266810,19410,19410,19410,19410,0
|
|
20241230,171200,250266810,19410,19410,19410,19410,0
|
|
20241230,171100,250266810,19410,19410,19410,19410,0
|
|
20241230,171000,250266810,19410,19410,19410,19410,0
|
|
20241230,170900,250266810,19410,19410,19410,19410,0
|
|
20241230,170800,250266810,19410,19410,19410,19410,0
|
|
20241230,170700,250266810,19410,19410,19410,19410,0
|
|
20241230,170600,250266810,19410,19410,19410,19410,0
|
|
20241230,170500,250266810,19410,19410,19410,19410,0
|
|
20241230,170400,250266810,19410,19410,19410,19410,0
|
|
20241230,170300,250266810,19410,19410,19410,19410,0
|
|
20241230,170200,250266810,19410,19410,19410,19410,0
|
|
20241230,170100,250266810,19410,19410,19410,19410,0
|
|
20241230,170000,250266810,19410,19410,19410,19410,0
|
|
20241230,165900,250266810,19410,19410,19410,19410,0
|
|
20241230,165800,250266810,19410,19410,19410,19410,0
|
|
20241230,165700,250266810,19410,19410,19410,19410,0
|
|
20241230,165600,250266810,19410,19410,19410,19410,0
|
|
20241230,165500,250266810,19410,19410,19410,19410,0
|
|
20241230,165400,250266810,19410,19410,19410,19410,0
|
|
20241230,165300,250266810,19410,19410,19410,19410,0
|
|
20241230,165200,250266810,19410,19410,19410,19410,0
|
|
20241230,165100,250266810,19410,19410,19410,19410,0
|
|
20241230,165000,250266810,19410,19410,19410,19410,324
|
|
20241230,164900,250266810,19410,19410,19410,19410,0
|
|
20241230,164800,250266810,19410,19410,19410,19410,0
|
|
20241230,164700,250266810,19410,19410,19410,19410,0
|
|
20241230,164600,250266810,19410,19410,19410,19410,0
|
|
20241230,164500,250266810,19410,19410,19410,19410,0
|
|
20241230,164400,250266810,19410,19410,19410,19410,0
|
|
20241230,164300,250266810,19410,19410,19410,19410,0
|
|
20241230,164200,250266810,19410,19410,19410,19410,0
|
|
20241230,164100,250266810,19410,19410,19410,19410,0
|
|
20241230,164000,250266810,19410,19410,19410,19410,0
|
|
20241230,163900,250266810,19410,19410,19410,19410,0
|
|
20241230,163800,250266810,19410,19410,19410,19410,0
|
|
20241230,163700,250266810,19410,19410,19410,19410,0
|
|
20241230,163600,250266810,19410,19410,19410,19410,0
|
|
20241230,163500,250266810,19410,19410,19410,19410,0
|
|
20241230,163400,250266810,19410,19410,19410,19410,0
|
|
20241230,163300,250266810,19410,19410,19410,19410,0
|
|
20241230,163200,250266810,19410,19410,19410,19410,0
|
|
20241230,163100,250266810,19410,19410,19410,19410,0
|
|
20241230,163000,250266810,19410,19410,19410,19410,0
|
|
20241230,162900,250266810,19410,19410,19410,19410,0
|
|
20241230,162800,250266810,19410,19410,19410,19410,0
|
|
20241230,162700,250266810,19410,19410,19410,19410,0
|
|
20241230,162600,250266810,19410,19410,19410,19410,0
|
|
20241230,162500,250266810,19410,19410,19410,19410,0
|
|
20241230,162400,250266810,19410,19410,19410,19410,0
|
|
20241230,162300,250266810,19410,19410,19410,19410,0
|
|
20241230,162200,250266810,19410,19410,19410,19410,0
|
|
20241230,162100,250266810,19410,19410,19410,19410,0
|
|
20241230,162000,250266810,19410,19410,19410,19410,324
|
|
20241230,161900,250266810,19410,19410,19410,19410,0
|
|
20241230,161800,250266810,19410,19410,19410,19410,0
|
|
20241230,161700,250266810,19410,19410,19410,19410,0
|
|
20241230,161600,250266810,19410,19410,19410,19410,0
|
|
20241230,161500,250266810,19410,19410,19410,19410,0
|
|
20241230,161400,250266810,19410,19410,19410,19410,0
|
|
20241230,161300,250266810,19410,19410,19410,19410,0
|
|
20241230,161200,250266810,19410,19410,19410,19410,0
|
|
20241230,161100,250266810,19410,19410,19410,19410,0
|
|
20241230,161000,250266810,19410,19410,19410,19410,0
|
|
20241230,160900,250266810,19410,19410,19410,19410,0
|
|
20241230,160800,250266810,19410,19410,19410,19410,0
|
|
20241230,160700,250266810,19410,19410,19410,19410,0
|
|
20241230,160600,250266810,19410,19410,19410,19410,0
|
|
20241230,160500,250266810,19410,19410,19410,19410,0
|
|
20241230,160400,250266810,19410,19410,19410,19410,0
|
|
20241230,160300,250266810,19410,19410,19410,19410,0
|
|
20241230,160200,250266810,19410,19410,19410,19410,0
|
|
20241230,160100,250266810,19410,19410,19410,19410,0
|
|
20241230,160000,250266810,19410,19410,19410,19410,0
|
|
20241230,155900,250266810,19410,19410,19410,19410,0
|
|
20241230,155800,250266810,19410,19410,19410,19410,0
|
|
20241230,155700,250266810,19410,19410,19410,19410,0
|
|
20241230,155600,250266810,19410,19410,19410,19410,0
|
|
20241230,155500,250266810,19410,19410,19410,19410,0
|
|
20241230,155400,250266810,19410,19410,19410,19410,0
|
|
20241230,155300,250266810,19410,19410,19410,19410,0
|
|
20241230,155200,250266810,19410,19410,19410,19410,0
|
|
20241230,155100,250266810,19410,19410,19410,19410,0
|
|
20241230,155000,250266810,19410,19410,19410,19410,324
|
|
20241230,154900,250266810,19410,19410,19410,19410,0
|
|
20241230,154800,250266810,19410,19410,19410,19410,0
|
|
20241230,154700,250266810,19410,19410,19410,19410,0
|
|
20241230,154600,250266810,19410,19410,19410,19410,0
|
|
20241230,154500,250266810,19410,19410,19410,19410,0
|
|
20241230,154400,250266810,19410,19410,19410,19410,0
|
|
20241230,154300,250266810,19410,19410,19410,19410,0
|
|
20241230,154200,250266810,19410,19410,19410,19410,0
|
|
20241230,154100,250266810,19410,19410,19410,19410,0
|
|
20241230,154000,250266810,19410,19410,19410,19410,0
|
|
20241230,153900,250266810,19410,19410,19410,19410,0
|
|
20241230,153800,250266810,19410,19410,19410,19410,0
|
|
20241230,153700,250266810,19410,19410,19410,19410,0
|
|
20241230,153600,250266810,19410,19410,19410,19410,0
|
|
20241230,153500,250266810,19410,19410,19410,19410,0
|
|
20241230,153400,250266810,19410,19410,19410,19410,0
|
|
20241230,153300,250266810,19410,19410,19410,19410,0
|
|
20241230,153200,250266810,19410,19410,19410,19410,0
|
|
20241230,153100,250266810,19410,19410,19410,19410,0
|
|
20241230,153000,250266810,19410,19410,19410,19410,324
|
|
20241230,152900,243977970,19410,19410,19410,19410,0
|
|
20241230,152800,243977970,19410,19410,19410,19410,0
|
|
20241230,152700,243977970,19410,19410,19410,19410,0
|
|
20241230,152600,243977970,19410,19410,19410,19410,0
|
|
20241230,152500,243977970,19410,19410,19410,19410,0
|
|
20241230,152400,243977970,19410,19410,19410,19410,0
|
|
20241230,152300,243977970,19410,19410,19410,19410,0
|
|
20241230,152200,243977970,19410,19410,19410,19410,0
|
|
20241230,152100,243977970,19410,19410,19410,19410,0
|
|
20241230,152000,243977970,19410,19410,19410,19410,0
|
|
20241230,151900,243977970,19410,19410,19410,19400,226
|
|
20241230,151800,239592790,19410,19400,19410,19400,33
|
|
20241230,151700,238952580,19400,19400,19410,19400,83
|
|
20241230,151600,237341620,19400,19460,19460,19400,46
|
|
20241230,151500,236448750,19410,19410,19460,19410,14
|
|
20241230,151400,236176960,19410,19400,19410,19400,7
|
|
20241230,151300,236041150,19470,19400,19470,19400,29
|
|
20241230,151200,235478410,19470,19470,19470,19470,1
|
|
20241230,151100,235458940,19400,19400,19410,19400,8
|
|
20241230,151000,235303730,19400,19400,19400,19400,6
|
|
20241230,150900,235187330,19410,19410,19410,19410,3
|
|
20241230,150800,235129100,19410,19410,19410,19410,4
|
|
20241230,150700,235051460,19400,19470,19470,19400,11
|
|
20241230,150600,234837850,19470,19470,19470,19470,3
|
|
20241230,150500,234779440,19470,19470,19470,19400,23
|
|
20241230,150400,234332190,19400,19390,19400,19390,7
|
|
20241230,150300,234196400,19390,19390,19390,19390,15
|
|
20241230,150200,233905550,19390,19390,19390,19390,76
|
|
20241230,150100,232431910,19390,19390,19410,19390,51
|
|
20241230,150000,231442590,19390,19390,19390,19390,4
|
|
20241230,145900,231365030,19390,19400,19400,19390,1687
|
|
20241230,145800,198637270,19400,19400,19400,19400,590
|
|
20241230,145700,187191270,19400,19400,19400,19400,29
|
|
20241230,145600,186628670,19400,19400,19400,19400,3
|
|
20241230,145500,186570470,19400,19400,19400,19400,4
|
|
20241230,145400,186492870,19400,19400,19400,19400,8
|
|
20241230,145300,186337670,19400,19400,19400,19400,6
|
|
20241230,145200,186221270,19400,19400,19400,19400,104
|
|
20241230,145100,184203670,19400,19400,19400,19400,8
|
|
20241230,145000,184048470,19400,19400,19410,19400,48
|
|
20241230,144900,183116860,19400,19400,19400,19400,0
|
|
20241230,144800,183116860,19400,19400,19400,19400,8
|
|
20241230,144700,182961660,19400,19410,19410,19400,10
|
|
20241230,144600,182767570,19410,19410,19410,19410,3
|
|
20241230,144500,182709340,19410,19410,19410,19410,46
|
|
20241230,144400,181816480,19400,19400,19400,19400,9
|
|
20241230,144300,181641880,19400,19400,19400,19400,4
|
|
20241230,144200,181564280,19400,19400,19400,19400,5
|
|
20241230,144100,181467280,19400,19400,19400,19400,7
|
|
20241230,144000,181331480,19400,19410,19410,19400,8
|
|
20241230,143900,181176230,19400,19400,19400,19400,0
|
|
20241230,143800,181176230,19400,19400,19400,19400,17
|
|
20241230,143700,180846430,19400,19400,19400,19400,8
|
|
20241230,143600,180691230,19400,19400,19400,19400,0
|
|
20241230,143500,180691230,19400,19400,19400,19400,8
|
|
20241230,143400,180536030,19410,19410,19410,19410,159
|
|
20241230,143300,177449840,19410,19410,19410,19410,3
|
|
20241230,143200,177391610,19410,19410,19410,19410,5
|
|
20241230,143100,177294560,19410,19410,19410,19410,9
|
|
20241230,143000,177119870,19410,19410,19410,19410,5
|
|
20241230,142900,177022820,19410,19410,19410,19410,7
|
|
20241230,142800,176886950,19410,19410,19410,19410,5
|
|
20241230,142700,176789900,19410,19410,19410,19410,8
|
|
20241230,142600,176634620,19410,19410,19410,19410,0
|
|
20241230,142500,176634620,19410,19410,19410,19410,8
|
|
20241230,142400,176479340,19410,19410,19410,19410,8
|
|
20241230,142300,176324060,19410,19410,19420,19410,39
|
|
20241230,142200,175566720,19410,19410,19410,19410,4
|
|
20241230,142100,175489080,19410,19410,19410,19410,7
|
|
20241230,142000,175353210,19410,19410,19410,19410,8
|
|
20241230,141900,175197930,19410,19410,19410,19410,3
|
|
20241230,141800,175139700,19410,19410,19410,19410,4
|
|
20241230,141700,175062060,19410,19420,19420,19410,8
|
|
20241230,141600,174906730,19410,19410,19410,19410,3
|
|
20241230,141500,174848500,19410,19410,19410,19410,5
|
|
20241230,141400,174751450,19410,19410,19410,19410,8
|
|
20241230,141300,174596170,19410,19410,19410,19410,2
|
|
20241230,141200,174557350,19410,19410,19410,19410,7
|
|
20241230,141100,174421480,19410,19410,19410,19410,14
|
|
20241230,141000,174149740,19410,19390,19410,19390,76
|
|
20241230,140900,172674730,19390,19390,19390,19390,1
|
|
20241230,140800,172655340,19400,19390,19400,19390,48
|
|
20241230,140700,171724210,19390,19390,19390,19390,7
|
|
20241230,140600,171588480,19390,19390,19390,19390,3
|
|
20241230,140500,171530310,19390,19390,19390,19390,5
|
|
20241230,140400,171433360,19390,19390,19390,19390,8
|
|
20241230,140300,171278240,19390,19390,19390,19390,0
|
|
20241230,140200,171278240,19390,19390,19390,19390,8
|
|
20241230,140100,171123120,19390,19390,19390,19390,10
|
|
20241230,140000,170929220,19390,19390,19390,19390,8
|
|
20241230,135900,170774100,19390,19390,19390,19390,1
|
|
20241230,135800,170754710,19390,19390,19390,19390,9
|
|
20241230,135700,170580200,19460,19380,19460,19380,10
|
|
20241230,135600,170386320,19380,19380,19380,19380,0
|
|
20241230,135500,170386320,19380,19380,19390,19380,48
|
|
20241230,135400,169455670,19380,19380,19380,19380,66
|
|
20241230,135300,168176590,19380,19410,19410,19380,603
|
|
20241230,135200,156480740,19410,19410,19410,19410,4
|
|
20241230,135100,156403100,19410,19410,19410,19410,8
|
|
20241230,135000,156247820,19410,19410,19410,19410,5
|
|
20241230,134900,156150770,19410,19410,19410,19410,3
|
|
20241230,134800,156092540,19410,19410,19410,19410,4
|
|
20241230,134700,156014900,19410,19410,19410,19410,11
|
|
20241230,134600,155801390,19410,19410,19410,19410,0
|
|
20241230,134500,155801390,19410,19420,19420,19410,43
|
|
20241230,134400,154966410,19410,19410,19410,19410,5
|
|
20241230,134300,154869360,19410,19410,19410,19410,3
|
|
20241230,134200,154811130,19400,19400,19400,19400,5
|
|
20241230,134100,154714130,19400,19400,19400,19400,7
|
|
20241230,134000,154578330,19400,19400,19400,19400,5
|
|
20241230,133900,154481330,19400,19400,19400,19400,3
|
|
20241230,133800,154423130,19400,19400,19400,19400,5
|
|
20241230,133700,154326130,19400,19400,19400,19400,9
|
|
20241230,133600,154151530,19400,19400,19400,19400,4
|
|
20241230,133500,154073930,19400,19400,19400,19400,4
|
|
20241230,133400,153996330,19400,19400,19400,19400,9
|
|
20241230,133300,153821730,19400,19410,19410,19400,101
|
|
20241230,133200,151861330,19410,19410,19410,19410,7
|
|
20241230,133100,151725460,19410,19410,19410,19410,4
|
|
20241230,133000,151647820,19410,19410,19410,19410,9
|
|
20241230,132900,151473130,19410,19410,19410,19410,1
|
|
20241230,132800,151453720,19410,19410,19410,19410,7
|
|
20241230,132700,151317850,19410,19410,19410,19410,5
|
|
20241230,132600,151220800,19410,19410,19410,19410,3
|
|
20241230,132500,151162570,19410,19410,19410,19410,6
|
|
20241230,132400,151046110,19410,19410,19410,19410,7
|
|
20241230,132300,150910240,19410,19410,19410,19410,2
|
|
20241230,132200,150871420,19410,19410,19410,19410,7
|
|
20241230,132100,150735550,19410,19410,19410,19410,5
|
|
20241230,132000,150638500,19410,19410,19410,19410,8
|
|
20241230,131900,150483220,19410,19410,19410,19410,0
|
|
20241230,131800,150483220,19410,19400,19410,19400,7
|
|
20241230,131700,150347390,19400,19400,19400,19400,9
|
|
20241230,131600,150172790,19400,19400,19400,19400,0
|
|
20241230,131500,150172790,19400,19400,19400,19400,7
|
|
20241230,131400,150036990,19400,19400,19400,19400,306
|
|
20241230,131300,144100590,19400,19400,19400,19400,5
|
|
20241230,131200,144003590,19410,19410,19410,19410,501
|
|
20241230,131100,134279180,19420,19420,19420,19420,3
|
|
20241230,131000,134220920,19420,19420,19420,19420,1
|
|
20241230,130900,134201500,19420,19420,19420,19420,3
|
|
20241230,130800,134143240,19420,19420,19420,19420,0
|
|
20241230,130700,134143240,19420,19420,19420,19420,5
|
|
20241230,130600,134046140,19490,19490,19490,19490,19
|
|
20241230,130500,133675830,19490,19410,19490,19410,87
|
|
20241230,130400,131980950,19410,19410,19410,19410,0
|
|
20241230,130300,131980950,19410,19410,19410,19410,5
|
|
20241230,130200,131883900,19410,19410,19410,19410,1
|
|
20241230,130100,131864490,19410,19410,19410,19410,3
|
|
20241230,130000,131806260,19410,19410,19410,19410,1
|
|
20241230,125900,131786850,19420,19420,19420,19420,3
|
|
20241230,125800,131728590,19410,19410,19410,19410,3
|
|
20241230,125700,131670360,19410,19410,19410,19410,1
|
|
20241230,125600,131650950,19410,19410,19410,19410,3
|
|
20241230,125500,131592720,19400,19400,19400,19400,0
|
|
20241230,125400,131592720,19400,19400,19400,19400,3
|
|
20241230,125300,131534520,19400,19400,19400,19400,102
|
|
20241230,125200,129555720,19400,19400,19400,19400,4
|
|
20241230,125100,129478120,19400,19400,19400,19400,0
|
|
20241230,125000,129478120,19400,19410,19410,19400,4
|
|
20241230,124900,129400510,19400,19400,19400,19400,0
|
|
20241230,124800,129400510,19400,19400,19400,19400,3
|
|
20241230,124700,129342310,19400,19400,19400,19400,411
|
|
20241230,124600,121368910,19400,19400,19400,19400,24
|
|
20241230,124500,120903310,19410,19410,19410,19410,0
|
|
20241230,124400,120903310,19410,19410,19410,19410,3
|
|
20241230,124300,120845080,19400,19400,19400,19400,1
|
|
20241230,124200,120825680,19400,19400,19400,19400,3
|
|
20241230,124100,120767480,19400,19400,19400,19400,1
|
|
20241230,124000,120748080,19400,19410,19410,19400,6
|
|
20241230,123900,120631660,19410,19410,19410,19410,0
|
|
20241230,123800,120631660,19410,19410,19410,19410,3
|
|
20241230,123700,120573430,19400,19400,19400,19400,24
|
|
20241230,123600,120107830,19410,19410,19410,19410,25
|
|
20241230,123500,119622580,19410,19410,19410,19410,3
|
|
20241230,123400,119564350,19400,19400,19400,19400,0
|
|
20241230,123300,119564350,19400,19400,19400,19400,4
|
|
20241230,123200,119486750,19400,19400,19400,19400,0
|
|
20241230,123100,119486750,19400,19410,19410,19400,503
|
|
20241230,123000,109727110,19410,19410,19410,19410,2
|
|
20241230,122900,109688290,19410,19420,19420,19410,4
|
|
20241230,122800,109610620,19410,19410,19410,19410,0
|
|
20241230,122700,109610620,19410,19410,19410,19410,3
|
|
20241230,122600,109552390,19410,19410,19410,19410,1
|
|
20241230,122500,109532980,19420,19420,19420,19420,3
|
|
20241230,122400,109474720,19410,19410,19410,19410,0
|
|
20241230,122300,109474720,19410,19410,19410,19410,4
|
|
20241230,122200,109397080,19410,19410,19410,19410,10
|
|
20241230,122100,109202980,19410,19410,19410,19410,3
|
|
20241230,122000,109144750,19410,19410,19410,19410,2
|
|
20241230,121900,109105930,19410,19420,19420,19410,4
|
|
20241230,121800,109028280,19410,19410,19410,19410,3
|
|
20241230,121700,108970050,19410,19410,19410,19410,0
|
|
20241230,121600,108970050,19410,19420,19420,19410,21
|
|
20241230,121500,108562240,19420,19420,19420,19420,0
|
|
20241230,121400,108562240,19420,19430,19430,19420,4
|
|
20241230,121300,108484550,19420,19490,19550,19420,101
|
|
20241230,121200,106510470,19410,19410,19410,19410,3
|
|
20241230,121100,106452240,19410,19410,19410,19410,10
|
|
20241230,121000,106258140,19410,19420,19420,19410,4
|
|
20241230,120900,106180490,19410,19410,19410,19410,0
|
|
20241230,120800,106180490,19410,19410,19410,19410,4
|
|
20241230,120700,106102850,19410,19410,19410,19410,0
|
|
20241230,120600,106102850,19410,19490,19490,19410,15
|
|
20241230,120500,105810900,19420,19420,19420,19420,0
|
|
20241230,120400,105810900,19420,19420,19420,19420,3
|
|
20241230,120300,105752640,19410,19410,19410,19410,1
|
|
20241230,120200,105733230,19410,19410,19410,19410,3
|
|
20241230,120100,105675000,19410,19410,19410,19410,0
|
|
20241230,120000,105675000,19410,19410,19410,19410,4
|
|
20241230,115900,105597360,19420,19420,19420,19420,0
|
|
20241230,115800,105597360,19420,19420,19420,19420,3
|
|
20241230,115700,105539100,19410,19410,19410,19410,4
|
|
20241230,115600,105461460,19410,19410,19410,19410,2
|
|
20241230,115500,105422640,19420,19440,19440,19420,222
|
|
20241230,115400,101111030,19430,19430,19430,19430,0
|
|
20241230,115300,101111030,19430,19430,19430,19430,4
|
|
20241230,115200,101033310,19430,19430,19430,19430,0
|
|
20241230,115100,101033310,19430,19430,19430,19430,3
|
|
20241230,115000,100975020,19430,19430,19430,19430,0
|
|
20241230,114900,100975020,19430,19440,19440,19430,5
|
|
20241230,114800,100877830,19430,19430,19430,19430,0
|
|
20241230,114700,100877830,19430,19420,19430,19420,20
|
|
20241230,114600,100489260,19420,19420,19420,19420,5
|
|
20241230,114500,100392160,19420,19420,19420,19420,3
|
|
20241230,114400,100333900,19430,19430,19430,19430,0
|
|
20241230,114300,100333900,19430,19430,19430,19420,4
|
|
20241230,114200,100256190,19430,19430,19430,19430,0
|
|
20241230,114100,100256190,19430,19430,19430,19430,1
|
|
20241230,114000,100236760,19420,19420,19420,19420,0
|
|
20241230,113900,100236760,19420,19430,19430,19420,4
|
|
20241230,113800,100159070,19420,19420,19420,19420,3
|
|
20241230,113700,100100810,19430,19430,19430,19430,0
|
|
20241230,113600,100100810,19430,19430,19430,19430,95
|
|
20241230,113500,98254960,19430,19430,19430,19430,0
|
|
20241230,113400,98254960,19430,19480,19480,19430,14
|
|
20241230,113300,97982440,19440,19430,19490,19430,8
|
|
20241230,113200,97826880,19440,19440,19440,19440,1
|
|
20241230,113100,97807440,19430,19430,19430,19430,0
|
|
20241230,113000,97807440,19430,19430,19430,19430,3
|
|
20241230,112900,97749150,19430,19430,19430,19430,1
|
|
20241230,112800,97729720,19440,19440,19440,19440,3
|
|
20241230,112700,97671400,19430,19430,19430,19430,0
|
|
20241230,112600,97671400,19430,19430,19430,19430,4
|
|
20241230,112500,97593680,19430,19430,19430,19430,0
|
|
20241230,112400,97593680,19430,19440,19440,19430,4
|
|
20241230,112300,97515930,19430,19430,19430,19430,2
|
|
20241230,112200,97477070,19430,19430,19430,19430,4
|
|
20241230,112100,97399350,19430,19430,19430,19430,0
|
|
20241230,112000,97399350,19430,19430,19430,19430,3
|
|
20241230,111900,97341060,19430,19440,19440,19430,230
|
|
20241230,111800,92869870,19450,19450,19450,19450,1
|
|
20241230,111700,92850420,19440,19440,19440,19440,3
|
|
20241230,111600,92792100,19440,19440,19440,19440,1
|
|
20241230,111500,92772660,19440,19440,19440,19440,3
|
|
20241230,111400,92714340,19450,19450,19450,19450,0
|
|
20241230,111300,92714340,19450,19450,19460,19450,44
|
|
20241230,111200,91858530,19450,19450,19450,19450,0
|
|
20241230,111100,91858530,19450,19450,19450,19450,3
|
|
20241230,111000,91800180,19450,19450,19450,19450,0
|
|
20241230,110900,91800180,19450,19460,19460,19450,3
|
|
20241230,110800,91741810,19550,19500,19550,19500,3
|
|
20241230,110700,91683260,19450,19450,19450,19450,3
|
|
20241230,110600,91624910,19450,19450,19450,19450,1
|
|
20241230,110500,91605460,19450,19450,19450,19450,3
|
|
20241230,110400,91547110,19480,19480,19480,19480,0
|
|
20241230,110300,91547110,19480,19450,19480,19450,4
|
|
20241230,110200,91469280,19440,19440,19440,19440,2
|
|
20241230,110100,91430400,19440,19440,19440,19440,3
|
|
20241230,110000,91372080,19440,19460,19460,19440,500
|
|
20241230,105900,81648260,19460,19470,19480,19460,17
|
|
20241230,105800,81317290,19480,19480,19480,19480,1
|
|
20241230,105700,81297810,19470,19470,19470,19470,0
|
|
20241230,105600,81297810,19470,19470,19470,19470,1
|
|
20241230,105500,81278340,19550,19550,19550,19550,0
|
|
20241230,105400,81278340,19550,19550,19550,19550,0
|
|
20241230,105300,81278340,19550,19550,19550,19550,0
|
|
20241230,105200,81278340,19550,19470,19550,19470,4
|
|
20241230,105100,81200310,19450,19450,19450,19450,0
|
|
20241230,105000,81200310,19450,19450,19450,19450,0
|
|
20241230,104900,81200310,19450,19450,19450,19450,1
|
|
20241230,104800,81180860,19540,19540,19540,19540,0
|
|
20241230,104700,81180860,19540,19450,19540,19450,21
|
|
20241230,104600,80772320,19450,19450,19450,19450,1
|
|
20241230,104500,80752870,19460,19460,19460,19460,0
|
|
20241230,104400,80752870,19460,19460,19460,19460,0
|
|
20241230,104300,80752870,19460,19460,19460,19460,0
|
|
20241230,104200,80752870,19460,19460,19460,19460,1
|
|
20241230,104100,80733410,19440,19440,19440,19440,0
|
|
20241230,104000,80733410,19440,19440,19440,19440,0
|
|
20241230,103900,80733410,19440,19440,19440,19440,2
|
|
20241230,103800,80694530,19540,19540,19540,19540,0
|
|
20241230,103700,80694530,19540,19540,19540,19540,1
|
|
20241230,103600,80674990,19430,19520,19530,19430,23
|
|
20241230,103500,80226100,19520,19520,19520,19520,0
|
|
20241230,103400,80226100,19520,19520,19520,19520,0
|
|
20241230,103300,80226100,19520,19510,19520,19510,2
|
|
20241230,103200,80187070,19440,19440,19440,19440,1
|
|
20241230,103100,80167630,19510,19500,19510,19500,2
|
|
20241230,103000,80128620,19500,19500,19500,19500,0
|
|
20241230,102900,80128620,19500,19410,19500,19410,7
|
|
20241230,102800,79992400,19420,19420,19420,19420,0
|
|
20241230,102700,79992400,19420,19420,19420,19420,1
|
|
20241230,102600,79972980,19420,19420,19420,19420,2
|
|
20241230,102500,79934140,19450,19430,19450,19430,42
|
|
20241230,102400,79118050,19430,19410,19430,19410,32
|
|
20241230,102300,78496890,19410,19410,19410,19410,0
|
|
20241230,102200,78496890,19410,19420,19430,19410,3
|
|
20241230,102100,78438630,19410,19410,19410,19410,0
|
|
20241230,102000,78438630,19410,19410,19410,19410,0
|
|
20241230,101900,78438630,19410,19410,19410,19410,2
|
|
20241230,101800,78399810,19400,19400,19400,19400,0
|
|
20241230,101700,78399810,19400,19400,19400,19350,66
|
|
20241230,101600,77120300,19440,19440,19440,19440,3
|
|
20241230,101500,77061980,19400,19440,19440,19400,31
|
|
20241230,101400,76459380,19440,19420,19440,19420,121
|
|
20241230,101300,74107560,19440,19440,19440,19420,86
|
|
20241230,101200,72435740,19450,19460,19460,19450,2
|
|
20241230,101100,72396830,19460,19460,19460,19460,0
|
|
20241230,101000,72396830,19460,19460,19460,19460,0
|
|
20241230,100900,72396830,19460,19460,19460,19460,1
|
|
20241230,100800,72377370,19490,19490,19490,19490,2
|
|
20241230,100700,72338390,19480,19480,19480,19480,0
|
|
20241230,100600,72338390,19480,19490,19490,19480,71
|
|
20241230,100500,70954810,19490,19500,19500,19490,24
|
|
20241230,100400,70486860,19500,19500,19500,19500,0
|
|
20241230,100300,70486860,19500,19500,19500,19500,0
|
|
20241230,100200,70486860,19500,19510,19510,19500,2
|
|
20241230,100100,70447850,19620,19620,19620,19620,10
|
|
20241230,100000,70251650,19620,19620,19620,19620,1
|
|
20241230,095900,70232030,19500,19530,19530,19500,26
|
|
20241230,095800,69724670,19530,19530,19530,19530,0
|
|
20241230,095700,69724670,19530,19530,19530,19530,0
|
|
20241230,095600,69724670,19530,19530,19530,19530,0
|
|
20241230,095500,69724670,19530,19530,19530,19530,2
|
|
20241230,095400,69685610,19510,19510,19510,19510,0
|
|
20241230,095300,69685610,19510,19520,19520,19510,9
|
|
20241230,095200,69509990,19510,19510,19510,19510,1
|
|
20241230,095100,69490480,19500,19500,19500,19500,0
|
|
20241230,095000,69490480,19500,19500,19500,19500,6
|
|
20241230,094900,69373480,19500,19500,19500,19500,1
|
|
20241230,094800,69353980,19500,19500,19500,19500,0
|
|
20241230,094700,69353980,19500,19520,19520,19500,10
|
|
20241230,094600,69158910,19510,19510,19510,19510,0
|
|
20241230,094500,69158910,19510,19510,19510,19510,2
|
|
20241230,094400,69119890,19510,19510,19510,19510,12
|
|
20241230,094300,68885770,19680,19680,19680,19680,7
|
|
20241230,094200,68748010,19680,19680,19680,19680,0
|
|
20241230,094100,68748010,19680,19680,19680,19680,1
|
|
20241230,094000,68728330,19660,19660,19660,19660,0
|
|
20241230,093900,68728330,19660,19660,19660,19660,0
|
|
20241230,093800,68728330,19660,19660,19660,19660,0
|
|
20241230,093700,68728330,19660,19660,19660,19660,0
|
|
20241230,093600,68728330,19660,19660,19660,19660,0
|
|
20241230,093500,68728330,19660,19660,19660,19660,0
|
|
20241230,093400,68728330,19660,19660,19660,19660,1
|
|
20241230,093300,68708670,19650,19650,19650,19650,1
|
|
20241230,093200,68689020,19500,19500,19500,19500,2
|
|
20241230,093100,68650020,19500,19500,19500,19500,3
|
|
20241230,093000,68591520,19670,19600,19670,19600,19
|
|
20241230,092900,68218670,19400,19470,19470,19400,544
|
|
20241230,092800,57659450,19600,19580,19600,19580,323
|
|
20241230,092700,51331410,19590,19590,19590,19590,0
|
|
20241230,092600,51331410,19590,19590,19590,19590,0
|
|
20241230,092500,51331410,19590,19590,19590,19590,0
|
|
20241230,092400,51331410,19590,19590,19590,19590,0
|
|
20241230,092300,51331410,19590,19590,19590,19590,0
|
|
20241230,092200,51331410,19590,19590,19590,19590,0
|
|
20241230,092100,51331410,19590,19590,19590,19590,0
|
|
20241230,092000,51331410,19590,19500,19590,19500,311
|
|
20241230,091900,45266320,19410,19420,19420,19410,40
|
|
20241230,091800,44489590,19550,19550,19550,19550,0
|
|
20241230,091700,44489590,19550,19550,19550,19550,0
|
|
20241230,091600,44489590,19550,19550,19550,19550,11
|
|
20241230,091500,44274540,19400,19400,19400,19400,0
|
|
20241230,091400,44274540,19400,19400,19400,19400,0
|
|
20241230,091300,44274540,19400,19400,19400,19400,1
|
|
20241230,091200,44255140,19400,19400,19400,19400,0
|
|
20241230,091100,44255140,19400,19500,19500,19400,900
|
|
20241230,091000,26792030,19500,19490,19500,19490,559
|
|
20241230,090900,15894580,19400,19400,19400,19400,6
|
|
20241230,090800,15778180,19490,19410,19490,19400,11
|
|
20241230,090700,15564490,19490,19480,19490,19480,134
|
|
20241230,090600,12952880,19480,19480,19480,19480,1
|
|
20241230,090500,12933400,19400,19400,19400,19400,0
|
|
20241230,090400,12933400,19400,19400,19400,19400,6
|
|
20241230,090300,12817000,19400,19400,19400,19400,381
|
|
20241230,090200,5425600,19400,19400,19400,19400,0
|
|
20241230,090100,5425600,19400,19500,19500,19400,57
|
|
20241230,090000,4319700,19500,19440,19500,19440,222
|