637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,193400,409922570,9340,9340,9340,9340,696
|
|
20241224,193300,409922570,9340,9340,9340,9340,0
|
|
20241224,193200,409922570,9340,9340,9340,9340,0
|
|
20241224,193100,409922570,9340,9340,9340,9340,0
|
|
20241224,193000,409922570,9340,9340,9340,9340,0
|
|
20241224,192900,409922570,9340,9340,9340,9340,0
|
|
20241224,192800,409922570,9340,9340,9340,9340,0
|
|
20241224,192700,409922570,9340,9340,9340,9340,0
|
|
20241224,192600,409922570,9340,9340,9340,9340,0
|
|
20241224,192500,409922570,9340,9340,9340,9340,0
|
|
20241224,192400,409922570,9340,9340,9340,9340,0
|
|
20241224,192300,409922570,9340,9340,9340,9340,0
|
|
20241224,192200,409922570,9340,9340,9340,9340,0
|
|
20241224,192100,409922570,9340,9340,9340,9340,0
|
|
20241224,192000,409922570,9340,9340,9340,9340,0
|
|
20241224,191900,409922570,9340,9340,9340,9340,0
|
|
20241224,191800,409922570,9340,9340,9340,9340,0
|
|
20241224,191700,409922570,9340,9340,9340,9340,0
|
|
20241224,191600,409922570,9340,9340,9340,9340,0
|
|
20241224,191500,409922570,9340,9340,9340,9340,0
|
|
20241224,191400,409922570,9340,9340,9340,9340,0
|
|
20241224,191300,409922570,9340,9340,9340,9340,0
|
|
20241224,191200,409922570,9340,9340,9340,9340,0
|
|
20241224,191100,409922570,9340,9340,9340,9340,0
|
|
20241224,191000,409922570,9340,9340,9340,9340,0
|
|
20241224,190900,409922570,9340,9340,9340,9340,0
|
|
20241224,190800,409922570,9340,9340,9340,9340,0
|
|
20241224,190700,409922570,9340,9340,9340,9340,0
|
|
20241224,190600,409922570,9340,9340,9340,9340,0
|
|
20241224,190500,409922570,9340,9340,9340,9340,0
|
|
20241224,190400,409922570,9340,9340,9340,9340,696
|
|
20241224,190300,409922570,9340,9340,9340,9340,0
|
|
20241224,190200,409922570,9340,9340,9340,9340,0
|
|
20241224,190100,409922570,9340,9340,9340,9340,0
|
|
20241224,190000,409922570,9340,9340,9340,9340,0
|
|
20241224,185900,409922570,9340,9340,9340,9340,0
|
|
20241224,185800,409922570,9340,9340,9340,9340,0
|
|
20241224,185700,409922570,9340,9340,9340,9340,0
|
|
20241224,185600,409922570,9340,9340,9340,9340,0
|
|
20241224,185500,409922570,9340,9340,9340,9340,0
|
|
20241224,185400,409922570,9340,9340,9340,9340,0
|
|
20241224,185300,409922570,9340,9340,9340,9340,0
|
|
20241224,185200,409922570,9340,9340,9340,9340,0
|
|
20241224,185100,409922570,9340,9340,9340,9340,0
|
|
20241224,185000,409922570,9340,9340,9340,9340,0
|
|
20241224,184900,409922570,9340,9340,9340,9340,0
|
|
20241224,184800,409922570,9340,9340,9340,9340,0
|
|
20241224,184700,409922570,9340,9340,9340,9340,0
|
|
20241224,184600,409922570,9340,9340,9340,9340,0
|
|
20241224,184500,409922570,9340,9340,9340,9340,0
|
|
20241224,184400,409922570,9340,9340,9340,9340,0
|
|
20241224,184300,409922570,9340,9340,9340,9340,0
|
|
20241224,184200,409922570,9340,9340,9340,9340,0
|
|
20241224,184100,409922570,9340,9340,9340,9340,0
|
|
20241224,184000,409922570,9340,9340,9340,9340,0
|
|
20241224,183900,409922570,9340,9340,9340,9340,0
|
|
20241224,183800,409922570,9340,9340,9340,9340,0
|
|
20241224,183700,409922570,9340,9340,9340,9340,0
|
|
20241224,183600,409922570,9340,9340,9340,9340,0
|
|
20241224,183500,409922570,9340,9340,9340,9340,0
|
|
20241224,183400,409922570,9340,9340,9340,9340,696
|
|
20241224,183300,409922570,9340,9340,9340,9340,0
|
|
20241224,183200,409922570,9340,9340,9340,9340,0
|
|
20241224,183100,409922570,9340,9340,9340,9340,0
|
|
20241224,183000,409922570,9340,9340,9340,9340,0
|
|
20241224,182900,409922570,9340,9340,9340,9340,0
|
|
20241224,182800,409922570,9340,9340,9340,9340,0
|
|
20241224,182700,409922570,9340,9340,9340,9340,0
|
|
20241224,182600,409922570,9340,9340,9340,9340,0
|
|
20241224,182500,409922570,9340,9340,9340,9340,0
|
|
20241224,182400,409922570,9340,9340,9340,9340,0
|
|
20241224,182300,409922570,9340,9340,9340,9340,0
|
|
20241224,182200,409922570,9340,9340,9340,9340,0
|
|
20241224,182100,409922570,9340,9340,9340,9340,0
|
|
20241224,182000,409922570,9340,9340,9340,9340,0
|
|
20241224,181900,409922570,9340,9340,9340,9340,0
|
|
20241224,181800,409922570,9340,9340,9340,9340,0
|
|
20241224,181700,409922570,9340,9340,9340,9340,0
|
|
20241224,181600,409922570,9340,9340,9340,9340,0
|
|
20241224,181500,409922570,9340,9340,9340,9340,0
|
|
20241224,181400,409922570,9340,9340,9340,9340,0
|
|
20241224,181300,409922570,9340,9340,9340,9340,0
|
|
20241224,181200,409922570,9340,9340,9340,9340,0
|
|
20241224,181100,409922570,9340,9340,9340,9340,0
|
|
20241224,181000,409922570,9340,9340,9340,9340,0
|
|
20241224,180900,409922570,9340,9340,9340,9340,0
|
|
20241224,180800,409922570,9340,9340,9340,9340,0
|
|
20241224,180700,409922570,9340,9340,9340,9340,0
|
|
20241224,180600,409922570,9340,9340,9340,9340,0
|
|
20241224,180500,409922570,9340,9340,9340,9340,0
|
|
20241224,180400,409922570,9340,9340,9340,9340,696
|
|
20241224,180300,409922570,9340,9340,9340,9340,0
|
|
20241224,180200,409922570,9340,9340,9340,9340,0
|
|
20241224,180100,409922570,9340,9340,9340,9340,0
|
|
20241224,180000,409922570,9340,9340,9340,9340,0
|
|
20241224,175900,409922570,9340,9340,9340,9340,0
|
|
20241224,175800,409922570,9340,9340,9340,9340,0
|
|
20241224,175700,409922570,9340,9340,9340,9340,0
|
|
20241224,175600,409922570,9340,9340,9340,9340,0
|
|
20241224,175500,409922570,9340,9340,9340,9340,0
|
|
20241224,175400,409922570,9340,9340,9340,9340,0
|
|
20241224,175300,409922570,9340,9340,9340,9340,0
|
|
20241224,175200,409922570,9340,9340,9340,9340,0
|
|
20241224,175100,409922570,9340,9340,9340,9340,0
|
|
20241224,175000,409922570,9340,9340,9340,9340,0
|
|
20241224,174900,409922570,9340,9340,9340,9340,0
|
|
20241224,174800,409922570,9340,9340,9340,9340,0
|
|
20241224,174700,409922570,9340,9340,9340,9340,0
|
|
20241224,174600,409922570,9340,9340,9340,9340,0
|
|
20241224,174500,409922570,9340,9340,9340,9340,0
|
|
20241224,174400,409922570,9340,9340,9340,9340,0
|
|
20241224,174300,409922570,9340,9340,9340,9340,0
|
|
20241224,174200,409922570,9340,9340,9340,9340,0
|
|
20241224,174100,409922570,9340,9340,9340,9340,0
|
|
20241224,174000,409922570,9340,9340,9340,9340,0
|
|
20241224,173900,409922570,9340,9340,9340,9340,0
|
|
20241224,173800,409922570,9340,9340,9340,9340,0
|
|
20241224,173700,409922570,9340,9340,9340,9340,0
|
|
20241224,173600,409922570,9340,9340,9340,9340,0
|
|
20241224,173500,409922570,9340,9340,9340,9340,0
|
|
20241224,173400,409922570,9340,9340,9340,9340,696
|
|
20241224,173300,409922570,9340,9340,9340,9340,0
|
|
20241224,173200,409922570,9340,9340,9340,9340,0
|
|
20241224,173100,409922570,9340,9340,9340,9340,0
|
|
20241224,173000,409922570,9340,9340,9340,9340,0
|
|
20241224,172900,409922570,9340,9340,9340,9340,0
|
|
20241224,172800,409922570,9340,9340,9340,9340,0
|
|
20241224,172700,409922570,9340,9340,9340,9340,0
|
|
20241224,172600,409922570,9340,9340,9340,9340,0
|
|
20241224,172500,409922570,9340,9340,9340,9340,0
|
|
20241224,172400,409922570,9340,9340,9340,9340,0
|
|
20241224,172300,409922570,9340,9340,9340,9340,0
|
|
20241224,172200,409922570,9340,9340,9340,9340,0
|
|
20241224,172100,409922570,9340,9340,9340,9340,0
|
|
20241224,172000,409922570,9340,9340,9340,9340,0
|
|
20241224,171900,409922570,9340,9340,9340,9340,0
|
|
20241224,171800,409922570,9340,9340,9340,9340,0
|
|
20241224,171700,409922570,9340,9340,9340,9340,0
|
|
20241224,171600,409922570,9340,9340,9340,9340,0
|
|
20241224,171500,409922570,9340,9340,9340,9340,0
|
|
20241224,171400,409922570,9340,9340,9340,9340,0
|
|
20241224,171300,409922570,9340,9340,9340,9340,0
|
|
20241224,171200,409922570,9340,9340,9340,9340,0
|
|
20241224,171100,409922570,9340,9340,9340,9340,0
|
|
20241224,171000,409922570,9340,9340,9340,9340,0
|
|
20241224,170900,409922570,9340,9340,9340,9340,0
|
|
20241224,170800,409922570,9340,9340,9340,9340,0
|
|
20241224,170700,409922570,9340,9340,9340,9340,0
|
|
20241224,170600,409922570,9340,9340,9340,9340,0
|
|
20241224,170500,409922570,9340,9340,9340,9340,0
|
|
20241224,170400,409922570,9340,9340,9340,9340,696
|
|
20241224,170300,409922570,9340,9340,9340,9340,0
|
|
20241224,170200,409922570,9340,9340,9340,9340,0
|
|
20241224,170100,409922570,9340,9340,9340,9340,0
|
|
20241224,170000,409922570,9340,9340,9340,9340,0
|
|
20241224,165900,409922570,9340,9340,9340,9340,0
|
|
20241224,165800,409922570,9340,9340,9340,9340,0
|
|
20241224,165700,409922570,9340,9340,9340,9340,0
|
|
20241224,165600,409922570,9340,9340,9340,9340,0
|
|
20241224,165500,409922570,9340,9340,9340,9340,0
|
|
20241224,165400,409922570,9340,9340,9340,9340,0
|
|
20241224,165300,409922570,9340,9340,9340,9340,0
|
|
20241224,165200,409922570,9340,9340,9340,9340,0
|
|
20241224,165100,409922570,9340,9340,9340,9340,0
|
|
20241224,165000,409922570,9340,9340,9340,9340,0
|
|
20241224,164900,409922570,9340,9340,9340,9340,0
|
|
20241224,164800,409922570,9340,9340,9340,9340,0
|
|
20241224,164700,409922570,9340,9340,9340,9340,0
|
|
20241224,164600,409922570,9340,9340,9340,9340,0
|
|
20241224,164500,409922570,9340,9340,9340,9340,0
|
|
20241224,164400,409922570,9340,9340,9340,9340,0
|
|
20241224,164300,409922570,9340,9340,9340,9340,0
|
|
20241224,164200,409922570,9340,9340,9340,9340,0
|
|
20241224,164100,409922570,9340,9340,9340,9340,0
|
|
20241224,164000,409922570,9340,9340,9340,9340,0
|
|
20241224,163900,409922570,9340,9340,9340,9340,0
|
|
20241224,163800,409922570,9340,9340,9340,9340,0
|
|
20241224,163700,409922570,9340,9340,9340,9340,0
|
|
20241224,163600,409922570,9340,9340,9340,9340,0
|
|
20241224,163500,409922570,9340,9340,9340,9340,0
|
|
20241224,163400,409922570,9340,9340,9340,9340,696
|
|
20241224,163300,409922570,9340,9340,9340,9340,0
|
|
20241224,163200,409922570,9340,9340,9340,9340,0
|
|
20241224,163100,409922570,9340,9340,9340,9340,0
|
|
20241224,163000,409922570,9340,9340,9340,9340,0
|
|
20241224,162900,409922570,9340,9340,9340,9340,0
|
|
20241224,162800,409922570,9340,9340,9340,9340,0
|
|
20241224,162700,409922570,9340,9340,9340,9340,0
|
|
20241224,162600,409922570,9340,9340,9340,9340,0
|
|
20241224,162500,409922570,9340,9340,9340,9340,0
|
|
20241224,162400,409922570,9340,9340,9340,9340,0
|
|
20241224,162300,409922570,9340,9340,9340,9340,0
|
|
20241224,162200,409922570,9340,9340,9340,9340,0
|
|
20241224,162100,409922570,9340,9340,9340,9340,0
|
|
20241224,162000,409922570,9340,9340,9340,9340,0
|
|
20241224,161900,409922570,9340,9340,9340,9340,0
|
|
20241224,161800,409922570,9340,9340,9340,9340,0
|
|
20241224,161700,409922570,9340,9340,9340,9340,0
|
|
20241224,161600,409922570,9340,9340,9340,9340,0
|
|
20241224,161500,409922570,9340,9340,9340,9340,0
|
|
20241224,161400,409922570,9340,9340,9340,9340,0
|
|
20241224,161300,409922570,9340,9340,9340,9340,0
|
|
20241224,161200,409922570,9340,9340,9340,9340,0
|
|
20241224,161100,409922570,9340,9340,9340,9340,0
|
|
20241224,161000,409922570,9340,9340,9340,9340,0
|
|
20241224,160900,409922570,9340,9340,9340,9340,0
|
|
20241224,160800,409922570,9340,9340,9340,9340,0
|
|
20241224,160700,409922570,9340,9340,9340,9340,0
|
|
20241224,160600,409922570,9340,9340,9340,9340,0
|
|
20241224,160500,409922570,9340,9340,9340,9340,0
|
|
20241224,160400,409922570,9340,9340,9340,9340,696
|
|
20241224,160300,409922570,9340,9340,9340,9340,0
|
|
20241224,160200,409922570,9340,9340,9340,9340,0
|
|
20241224,160100,409922570,9340,9340,9340,9340,0
|
|
20241224,160000,409922570,9340,9340,9340,9340,0
|
|
20241224,155900,409922570,9340,9340,9340,9340,0
|
|
20241224,155800,409922570,9340,9340,9340,9340,0
|
|
20241224,155700,409922570,9340,9340,9340,9340,0
|
|
20241224,155600,409922570,9340,9340,9340,9340,0
|
|
20241224,155500,409922570,9340,9340,9340,9340,0
|
|
20241224,155400,409922570,9340,9340,9340,9340,0
|
|
20241224,155300,409922570,9340,9340,9340,9340,0
|
|
20241224,155200,409922570,9340,9340,9340,9340,0
|
|
20241224,155100,409922570,9340,9340,9340,9340,0
|
|
20241224,155000,409922570,9340,9340,9340,9340,0
|
|
20241224,154900,409922570,9340,9340,9340,9340,0
|
|
20241224,154800,409922570,9340,9340,9340,9340,0
|
|
20241224,154700,409922570,9340,9340,9340,9340,0
|
|
20241224,154600,409922570,9340,9340,9340,9340,0
|
|
20241224,154500,409922570,9340,9340,9340,9340,0
|
|
20241224,154400,409922570,9340,9340,9340,9340,0
|
|
20241224,154300,409922570,9340,9340,9340,9340,0
|
|
20241224,154200,409922570,9340,9340,9340,9340,0
|
|
20241224,154100,409922570,9340,9340,9340,9340,0
|
|
20241224,154000,409922570,9340,9340,9340,9340,0
|
|
20241224,153900,409922570,9340,9340,9340,9340,0
|
|
20241224,153800,409922570,9340,9340,9340,9340,0
|
|
20241224,153700,409922570,9340,9340,9340,9340,0
|
|
20241224,153600,409922570,9340,9340,9340,9340,0
|
|
20241224,153500,409922570,9340,9340,9340,9340,0
|
|
20241224,153400,409922570,9340,9340,9340,9340,696
|
|
20241224,153300,409922570,9340,9340,9340,9340,0
|
|
20241224,153200,409922570,9340,9340,9340,9340,0
|
|
20241224,153100,409922570,9340,9340,9340,9340,0
|
|
20241224,153000,409922570,9340,9340,9340,9340,696
|
|
20241224,152900,403421930,9350,9350,9350,9350,0
|
|
20241224,152800,403421930,9350,9350,9350,9350,0
|
|
20241224,152700,403421930,9350,9350,9350,9350,0
|
|
20241224,152600,403421930,9350,9350,9350,9350,0
|
|
20241224,152500,403421930,9350,9350,9350,9350,0
|
|
20241224,152400,403421930,9350,9350,9350,9350,0
|
|
20241224,152300,403421930,9350,9350,9350,9350,0
|
|
20241224,152200,403421930,9350,9350,9350,9350,0
|
|
20241224,152100,403421930,9350,9350,9350,9350,0
|
|
20241224,152000,403421930,9350,9350,9350,9350,0
|
|
20241224,151900,403421930,9350,9310,9350,9290,243
|
|
20241224,151800,401160050,9300,9330,9330,9300,205
|
|
20241224,151700,399252830,9320,9330,9360,9320,86
|
|
20241224,151600,398450400,9360,9320,9370,9320,30
|
|
20241224,151500,398170170,9320,9330,9330,9310,295
|
|
20241224,151400,395421380,9320,9330,9330,9320,331
|
|
20241224,151300,392333860,9330,9330,9370,9330,650
|
|
20241224,151200,386268420,9330,9340,9340,9330,30
|
|
20241224,151100,385988250,9340,9340,9340,9330,7
|
|
20241224,151000,385922880,9330,9340,9340,9330,940
|
|
20241224,150900,377152510,9370,9350,9370,9340,10
|
|
20241224,150800,377058970,9350,9350,9360,9340,69
|
|
20241224,150700,376414150,9340,9340,9350,9340,326
|
|
20241224,150600,373369300,9360,9350,9370,9350,20
|
|
20241224,150500,373182170,9370,9350,9370,9350,27
|
|
20241224,150400,372929680,9370,9360,9370,9350,108
|
|
20241224,150300,371919300,9360,9360,9360,9360,42
|
|
20241224,150200,371526180,9360,9350,9360,9350,30
|
|
20241224,150100,371245400,9350,9360,9360,9340,200
|
|
20241224,150000,369377030,9360,9370,9370,9350,148
|
|
20241224,145900,367992030,9380,9370,9380,9370,37
|
|
20241224,145800,367645290,9380,9370,9380,9370,11
|
|
20241224,145700,367542200,9360,9370,9380,9360,134
|
|
20241224,145600,366287090,9380,9380,9380,9380,0
|
|
20241224,145500,366287090,9380,9370,9380,9370,36
|
|
20241224,145400,365949760,9370,9370,9370,9370,72
|
|
20241224,145300,365275120,9370,9380,9380,9370,135
|
|
20241224,145200,364009820,9380,9380,9380,9380,25
|
|
20241224,145100,363775320,9380,9380,9380,9380,61
|
|
20241224,145000,363203140,9380,9380,9380,9380,33
|
|
20241224,144900,362893600,9380,9380,9380,9380,24
|
|
20241224,144800,362668480,9380,9390,9390,9380,75
|
|
20241224,144700,361964780,9390,9380,9390,9380,15
|
|
20241224,144600,361824030,9370,9370,9370,9370,3
|
|
20241224,144500,361795920,9360,9350,9360,9350,253
|
|
20241224,144400,359430320,9340,9380,9400,9340,822
|
|
20241224,144300,351735320,9400,9390,9400,9390,527
|
|
20241224,144200,346786430,9370,9390,9390,9370,27
|
|
20241224,144100,346533380,9370,9370,9370,9360,66
|
|
20241224,144000,345915100,9370,9390,9390,9360,38
|
|
20241224,143900,345559180,9360,9390,9390,9360,364
|
|
20241224,143800,342150280,9390,9390,9390,9390,7
|
|
20241224,143700,342084550,9380,9390,9390,9380,81
|
|
20241224,143600,341324760,9380,9390,9390,9380,30
|
|
20241224,143500,341043080,9380,9380,9390,9380,6
|
|
20241224,143400,340986790,9380,9380,9390,9380,86
|
|
20241224,143300,340180040,9390,9380,9390,9380,45
|
|
20241224,143200,339757820,9390,9380,9390,9380,5
|
|
20241224,143100,339710910,9390,9370,9390,9370,177
|
|
20241224,143000,338051440,9370,9370,9370,9370,7
|
|
20241224,142900,337985850,9370,9370,9370,9370,32
|
|
20241224,142800,337686010,9370,9360,9370,9360,29
|
|
20241224,142700,337414290,9370,9380,9380,9350,22
|
|
20241224,142600,337208150,9380,9380,9380,9350,225
|
|
20241224,142500,335102870,9380,9380,9380,9380,1
|
|
20241224,142400,335093490,9380,9370,9380,9370,60
|
|
20241224,142300,334531250,9370,9370,9370,9370,42
|
|
20241224,142200,334137710,9370,9370,9370,9370,11
|
|
20241224,142100,334034640,9370,9380,9380,9370,83
|
|
20241224,142000,333256370,9390,9390,9390,9370,3
|
|
20241224,141900,333228220,9360,9370,9370,9360,2
|
|
20241224,141800,333209490,9360,9360,9360,9360,89
|
|
20241224,141700,332376450,9360,9360,9360,9350,125
|
|
20241224,141600,331207620,9370,9380,9380,9360,383
|
|
20241224,141500,327622250,9370,9380,9390,9360,50
|
|
20241224,141400,327153470,9380,9380,9390,9380,64
|
|
20241224,141300,326553130,9380,9380,9380,9380,25
|
|
20241224,141200,326318630,9380,9390,9390,9380,29
|
|
20241224,141100,326046570,9390,9380,9390,9380,84
|
|
20241224,141000,325258620,9380,9380,9380,9380,4
|
|
20241224,140900,325221100,9380,9390,9390,9380,83
|
|
20241224,140800,324442510,9380,9390,9390,9380,57
|
|
20241224,140700,323907290,9380,9380,9390,9380,131
|
|
20241224,140600,322678470,9380,9400,9400,9370,274
|
|
20241224,140500,320110580,9410,9410,9410,9410,81
|
|
20241224,140400,319348370,9400,9400,9400,9390,61
|
|
20241224,140300,318774980,9400,9400,9400,9400,27
|
|
20241224,140200,318521180,9400,9400,9400,9400,28
|
|
20241224,140100,318257980,9400,9400,9400,9400,61
|
|
20241224,140000,317684580,9400,9400,9400,9400,29
|
|
20241224,135900,317411980,9400,9410,9410,9400,112
|
|
20241224,135800,316359140,9400,9400,9400,9400,81
|
|
20241224,135700,315597740,9400,9400,9400,9400,224
|
|
20241224,135600,313492140,9400,9400,9400,9400,7
|
|
20241224,135500,313426340,9400,9390,9400,9390,74
|
|
20241224,135400,312731440,9390,9390,9390,9390,11
|
|
20241224,135300,312628150,9390,9390,9390,9390,28
|
|
20241224,135200,312365230,9390,9390,9400,9390,32
|
|
20241224,135100,312064680,9390,9390,9400,9390,56
|
|
20241224,135000,311538350,9390,9390,9390,9390,127
|
|
20241224,134900,310345820,9390,9380,9390,9380,32
|
|
20241224,134800,310045610,9380,9380,9380,9380,60
|
|
20241224,134700,309482810,9380,9380,9380,9380,27
|
|
20241224,134600,309229550,9370,9380,9380,9370,11
|
|
20241224,134500,309126380,9380,9370,9380,9370,179
|
|
20241224,134400,307447370,9370,9380,9380,9370,27
|
|
20241224,134300,307194140,9380,9380,9380,9380,17
|
|
20241224,134200,307034680,9390,9390,9390,9390,81
|
|
20241224,134100,306274090,9390,9390,9390,9390,34
|
|
20241224,134000,305954830,9390,9390,9390,9390,3
|
|
20241224,133900,305926660,9400,9390,9400,9390,29
|
|
20241224,133800,305654310,9390,9400,9400,9390,109
|
|
20241224,133700,304630570,9400,9380,9400,9380,32
|
|
20241224,133600,304329940,9390,9400,9400,9390,38
|
|
20241224,133500,303972980,9390,9380,9390,9380,63
|
|
20241224,133400,303382030,9380,9380,9380,9380,27
|
|
20241224,133300,303128770,9380,9380,9380,9380,0
|
|
20241224,133200,303128770,9380,9370,9380,9370,60
|
|
20241224,133100,302566510,9370,9360,9370,9360,30
|
|
20241224,133000,302285620,9360,9360,9360,9360,3
|
|
20241224,132900,302257540,9360,9360,9360,9360,77
|
|
20241224,132800,301536820,9360,9370,9370,9350,72
|
|
20241224,132700,300862980,9350,9390,9390,9350,101
|
|
20241224,132600,299917390,9390,9380,9390,9380,8
|
|
20241224,132500,299842280,9390,9380,9400,9380,157
|
|
20241224,132400,298367280,9380,9380,9380,9380,30
|
|
20241224,132300,298085880,9370,9370,9370,9370,1
|
|
20241224,132200,298076510,9370,9370,9370,9360,93
|
|
20241224,132100,297205190,9370,9370,9370,9370,27
|
|
20241224,132000,296952200,9370,9370,9370,9370,5
|
|
20241224,131900,296905350,9370,9360,9380,9360,59
|
|
20241224,131800,296352500,9360,9370,9370,9360,62
|
|
20241224,131700,295771940,9370,9370,9370,9370,3
|
|
20241224,131600,295743830,9370,9370,9370,9370,132
|
|
20241224,131500,294506990,9360,9360,9360,9360,26
|
|
20241224,131400,294263630,9360,9370,9370,9360,40
|
|
20241224,131300,293888990,9370,9370,9390,9370,36
|
|
20241224,131200,293551520,9380,9370,9390,9370,57
|
|
20241224,131100,293016380,9370,9380,9380,9370,59
|
|
20241224,131000,292463440,9390,9390,9390,9390,4
|
|
20241224,130900,292425880,9390,9380,9390,9380,87
|
|
20241224,130800,291609020,9380,9380,9380,9380,27
|
|
20241224,130700,291355760,9380,9380,9380,9380,1
|
|
20241224,130600,291346380,9390,9370,9390,9370,59
|
|
20241224,130500,290793460,9370,9370,9370,9370,60
|
|
20241224,130400,290231260,9370,9370,9370,9370,8
|
|
20241224,130300,290156300,9370,9360,9370,9360,39
|
|
20241224,130200,289790980,9370,9370,9370,9370,64
|
|
20241224,130100,289191300,9370,9370,9370,9370,24
|
|
20241224,130000,288966420,9370,9360,9370,9360,75
|
|
20241224,125900,288263680,9360,9360,9360,9360,56
|
|
20241224,125800,287739520,9360,9360,9360,9360,28
|
|
20241224,125700,287477440,9360,9360,9360,9360,2
|
|
20241224,125600,287458720,9360,9350,9360,9350,78
|
|
20241224,125500,286729140,9350,9350,9350,9350,39
|
|
20241224,125400,286364490,9340,9340,9340,9340,0
|
|
20241224,125300,286364490,9340,9350,9350,9330,35
|
|
20241224,125200,286037590,9350,9360,9360,9350,433
|
|
20241224,125100,281985260,9360,9360,9370,9360,33
|
|
20241224,125000,281676330,9370,9360,9380,9360,85
|
|
20241224,124900,280879840,9380,9360,9380,9360,89
|
|
20241224,124800,280046540,9360,9360,9360,9360,24
|
|
20241224,124700,279821900,9360,9360,9360,9360,35
|
|
20241224,124600,279494300,9350,9350,9360,9350,57
|
|
20241224,124500,278960820,9350,9350,9350,9340,90
|
|
20241224,124400,278119480,9370,9360,9370,9360,12
|
|
20241224,124300,278007120,9360,9370,9370,9360,87
|
|
20241224,124200,277192080,9370,9370,9370,9370,33
|
|
20241224,124100,276882870,9370,9370,9370,9370,1
|
|
20241224,124000,276873500,9370,9370,9380,9360,39
|
|
20241224,123900,276507810,9380,9370,9380,9370,55
|
|
20241224,123800,275992430,9370,9370,9370,9370,27
|
|
20241224,123700,275739440,9370,9370,9370,9370,27
|
|
20241224,123600,275486450,9370,9360,9370,9350,381
|
|
20241224,123500,271922640,9360,9360,9360,9360,1
|
|
20241224,123400,271913280,9360,9380,9390,9360,80
|
|
20241224,123300,271163630,9380,9380,9390,9380,67
|
|
20241224,123200,270535090,9380,9400,9400,9380,50
|
|
20241224,123100,270065370,9400,9400,9400,9400,2
|
|
20241224,123000,270046570,9400,9400,9400,9400,34
|
|
20241224,122900,269726970,9400,9390,9410,9390,62
|
|
20241224,122800,269144130,9390,9390,9390,9390,0
|
|
20241224,122700,269144130,9390,9390,9390,9370,81
|
|
20241224,122600,268384380,9390,9400,9400,9390,59
|
|
20241224,122500,267829810,9400,9380,9400,9380,34
|
|
20241224,122400,267510320,9390,9400,9400,9390,29
|
|
20241224,122300,267237970,9400,9390,9400,9390,59
|
|
20241224,122200,266683380,9380,9380,9380,9380,9
|
|
20241224,122100,266598960,9380,9400,9400,9380,31
|
|
20241224,122000,266307680,9390,9400,9400,9380,78
|
|
20241224,121900,265574940,9390,9380,9390,9380,2
|
|
20241224,121800,265556170,9380,9390,9390,9380,35
|
|
20241224,121700,265227780,9390,9370,9390,9370,20
|
|
20241224,121600,265040250,9380,9390,9390,9360,78
|
|
20241224,121500,264308720,9390,9380,9390,9380,9
|
|
20241224,121400,264224260,9380,9370,9380,9370,6
|
|
20241224,121300,264168030,9370,9370,9370,9370,68
|
|
20241224,121200,263530870,9370,9380,9380,9370,62
|
|
20241224,121100,262949890,9380,9380,9380,9380,29
|
|
20241224,121000,262677870,9380,9380,9380,9380,64
|
|
20241224,120900,262077550,9380,9390,9390,9380,515
|
|
20241224,120800,257246600,9400,9400,9400,9400,14
|
|
20241224,120700,257115000,9400,9400,9400,9400,24
|
|
20241224,120600,256889400,9400,9390,9400,9390,86
|
|
20241224,120500,256081350,9410,9400,9410,9400,7
|
|
20241224,120400,256015530,9410,9420,9420,9410,29
|
|
20241224,120300,255742590,9400,9410,9420,9400,236
|
|
20241224,120200,253523310,9410,9410,9410,9410,0
|
|
20241224,120100,253523310,9410,9410,9410,9410,30
|
|
20241224,120000,253241010,9410,9410,9410,9410,11
|
|
20241224,115900,253137500,9400,9420,9420,9400,27
|
|
20241224,115800,252883640,9400,9400,9400,9400,26
|
|
20241224,115700,252639240,9400,9400,9400,9400,59
|
|
20241224,115600,252084640,9400,9400,9400,9400,35
|
|
20241224,115500,251755640,9400,9410,9410,9400,367
|
|
20241224,115400,248305730,9420,9420,9420,9420,34
|
|
20241224,115300,247985450,9420,9420,9420,9420,82
|
|
20241224,115200,247213010,9420,9420,9420,9420,2
|
|
20241224,115100,247194170,9420,9420,9420,9410,39
|
|
20241224,115000,246826900,9410,9430,9430,9410,85
|
|
20241224,114900,246026170,9420,9430,9440,9420,417
|
|
20241224,114800,242094970,9430,9430,9430,9430,26
|
|
20241224,114700,241849790,9420,9430,9430,9420,60
|
|
20241224,114600,241284020,9430,9430,9430,9420,28
|
|
20241224,114500,241019990,9420,9420,9430,9420,29
|
|
20241224,114400,240746800,9420,9420,9430,9420,58
|
|
20241224,114300,240199920,9420,9410,9420,9400,10
|
|
20241224,114200,240105770,9420,9430,9430,9420,50
|
|
20241224,114100,239634720,9430,9430,9430,9430,32
|
|
20241224,114000,239332960,9430,9420,9430,9420,56
|
|
20241224,113900,238804890,9430,9420,9430,9420,3
|
|
20241224,113800,238776620,9420,9420,9430,9420,33
|
|
20241224,113700,238465720,9420,9420,9420,9420,85
|
|
20241224,113600,237665020,9410,9410,9410,9410,1
|
|
20241224,113500,237655610,9420,9420,9420,9420,30
|
|
20241224,113400,237373010,9420,9420,9420,9420,64
|
|
20241224,113300,236770130,9420,9410,9420,9410,25
|
|
20241224,113200,236534640,9420,9410,9420,9410,25
|
|
20241224,113100,236299380,9410,9410,9410,9410,13
|
|
20241224,113000,236177050,9410,9400,9410,9400,76
|
|
20241224,112900,235462100,9400,9400,9400,9400,3
|
|
20241224,112800,235433900,9410,9410,9410,9410,31
|
|
20241224,112700,235142190,9410,9390,9410,9390,75
|
|
20241224,112600,234436780,9410,9400,9410,9370,580
|
|
20241224,112500,228985320,9390,9400,9400,9390,25
|
|
20241224,112400,228750330,9400,9400,9400,9390,66
|
|
20241224,112300,228129940,9390,9390,9390,9390,24
|
|
20241224,112200,227904580,9390,9380,9390,9380,45
|
|
20241224,112100,227482150,9390,9390,9400,9380,100
|
|
20241224,112000,226543530,9390,9400,9400,9390,701
|
|
20241224,111900,219960960,9390,9400,9400,9390,357
|
|
20241224,111800,216608490,9390,9390,9400,9390,146
|
|
20241224,111700,215237510,9390,9380,9400,9380,8
|
|
20241224,111600,215162420,9390,9370,9390,9360,155
|
|
20241224,111500,213711470,9380,9390,9390,9380,55
|
|
20241224,111400,213195260,9390,9390,9400,9390,80
|
|
20241224,111300,212444050,9390,9390,9390,9390,7
|
|
20241224,111200,212378320,9390,9390,9390,9390,24
|
|
20241224,111100,212152960,9400,9390,9400,9390,67
|
|
20241224,111000,211523700,9390,9390,9390,9390,24
|
|
20241224,110900,211298340,9390,9390,9390,9390,30
|
|
20241224,110800,211016640,9390,9390,9390,9390,55
|
|
20241224,110700,210500190,9390,9370,9390,9370,7
|
|
20241224,110600,210434490,9390,9400,9400,9370,32
|
|
20241224,110500,210133800,9390,9400,9410,9370,71
|
|
20241224,110400,209467040,9410,9370,9410,9370,86
|
|
20241224,110300,208658710,9380,9380,9380,9380,3
|
|
20241224,110200,208630570,9390,9390,9390,9370,44
|
|
20241224,110100,208217580,9380,9370,9380,9370,77
|
|
20241224,110000,207495580,9360,9380,9380,9360,67
|
|
20241224,105900,206867880,9400,9390,9400,9380,56
|
|
20241224,105800,206342330,9400,9390,9410,9390,69
|
|
20241224,105700,205693600,9390,9400,9400,9390,149
|
|
20241224,105600,204294480,9410,9400,9410,9400,27
|
|
20241224,105500,204040420,9400,9410,9420,9400,57
|
|
20241224,105400,203504010,9400,9420,9420,9400,80
|
|
20241224,105300,202751460,9410,9420,9420,9410,27
|
|
20241224,105200,202497150,9410,9420,9420,9410,11
|
|
20241224,105100,202393590,9410,9400,9410,9400,40
|
|
20241224,105000,202017230,9400,9400,9400,9400,8
|
|
20241224,104900,201942030,9400,9420,9420,9390,35
|
|
20241224,104800,201613120,9420,9410,9420,9410,97
|
|
20241224,104700,200700300,9410,9400,9410,9400,1244
|
|
20241224,104600,188997540,9400,9400,9400,9400,47
|
|
20241224,104500,188555740,9400,9400,9400,9400,60
|
|
20241224,104400,187991740,9400,9400,9400,9390,30
|
|
20241224,104300,187709930,9400,9390,9400,9390,25
|
|
20241224,104200,187474940,9390,9390,9400,9390,9
|
|
20241224,104100,187390400,9400,9380,9400,9380,53
|
|
20241224,104000,186892240,9370,9390,9390,9370,112
|
|
20241224,103900,185841740,9390,9400,9400,9380,64
|
|
20241224,103800,185241020,9400,9410,9410,9370,1215
|
|
20241224,103700,173822100,9420,9420,9420,9420,45
|
|
20241224,103600,173398200,9430,9430,9430,9420,35
|
|
20241224,103500,173068190,9420,9420,9430,9420,29
|
|
20241224,103400,172794940,9410,9410,9430,9410,131
|
|
20241224,103300,171561940,9420,9430,9430,9420,49
|
|
20241224,103200,171100070,9420,9420,9430,9420,434
|
|
20241224,103100,167011350,9410,9400,9410,9400,703
|
|
20241224,103000,160398910,9400,9400,9400,9400,2
|
|
20241224,102900,160380110,9400,9390,9400,9380,3026
|
|
20241224,102800,131942450,9390,9390,9390,9390,77
|
|
20241224,102700,131219420,9380,9390,9390,9380,23
|
|
20241224,102600,131003590,9380,9380,9380,9380,5
|
|
20241224,102500,130956690,9390,9380,9390,9370,373
|
|
20241224,102400,127457850,9380,9380,9380,9380,0
|
|
20241224,102300,127457850,9380,9360,9380,9350,44
|
|
20241224,102200,127046240,9380,9370,9380,9350,636
|
|
20241224,102100,121083290,9370,9350,9370,9350,394
|
|
20241224,102000,117394660,9350,9350,9350,9350,35
|
|
20241224,101900,117067410,9350,9320,9360,9320,322
|
|
20241224,101800,114058680,9340,9340,9350,9310,440
|
|
20241224,101700,109959360,9340,9340,9340,9340,15
|
|
20241224,101600,109819260,9340,9350,9350,9340,23
|
|
20241224,101500,109604370,9350,9350,9350,9350,76
|
|
20241224,101400,108893770,9350,9340,9350,9340,19
|
|
20241224,101300,108716230,9340,9340,9350,9340,10
|
|
20241224,101200,108622790,9350,9350,9350,9330,86
|
|
20241224,101100,107819660,9350,9330,9350,9330,5
|
|
20241224,101000,107772960,9350,9330,9360,9330,32
|
|
20241224,100900,107474090,9360,9350,9360,9330,561
|
|
20241224,100800,102230430,9340,9340,9350,9340,4
|
|
20241224,100700,102193060,9340,9340,9340,9340,29
|
|
20241224,100600,101922200,9340,9340,9340,9340,60
|
|
20241224,100500,101361800,9340,9340,9350,9340,32
|
|
20241224,100400,101062910,9350,9340,9360,9340,30
|
|
20241224,100300,100782170,9360,9350,9360,9340,164
|
|
20241224,100200,99247310,9360,9330,9360,9320,119
|
|
20241224,100100,98134620,9350,9340,9360,9320,52
|
|
20241224,100000,97648510,9350,9330,9350,9320,92
|
|
20241224,095900,96789060,9320,9340,9350,9320,327
|
|
20241224,095800,93736290,9320,9310,9320,9310,3
|
|
20241224,095700,93708340,9320,9310,9320,9310,29
|
|
20241224,095600,93438340,9310,9310,9310,9300,13
|
|
20241224,095500,93317320,9300,9300,9300,9300,30
|
|
20241224,095400,93038320,9300,9300,9300,9300,24
|
|
20241224,095300,92815120,9300,9310,9320,9300,87
|
|
20241224,095200,92005180,9320,9300,9320,9290,39
|
|
20241224,095100,91642500,9300,9290,9300,9280,125
|
|
20241224,095000,90480480,9300,9300,9300,9300,0
|
|
20241224,094900,90480480,9300,9290,9300,9290,505
|
|
20241224,094800,85789000,9290,9290,9290,9290,300
|
|
20241224,094700,83002000,9290,9290,9290,9290,1
|
|
20241224,094600,82992710,9300,9300,9300,9300,0
|
|
20241224,094500,82992710,9300,9300,9300,9300,2
|
|
20241224,094400,82974110,9290,9290,9290,9290,19
|
|
20241224,094300,82797600,9290,9290,9290,9290,31
|
|
20241224,094200,82509610,9290,9290,9290,9290,59
|
|
20241224,094100,81961500,9300,9290,9300,9290,40
|
|
20241224,094000,81589870,9290,9290,9290,9290,0
|
|
20241224,093900,81589870,9290,9280,9290,9270,48
|
|
20241224,093800,81144350,9290,9300,9300,9290,70
|
|
20241224,093700,80493960,9300,9300,9300,9300,0
|
|
20241224,093600,80493960,9300,9300,9300,9300,1
|
|
20241224,093500,80484660,9300,9290,9340,9280,136
|
|
20241224,093400,79221800,9290,9290,9300,9280,124
|
|
20241224,093300,78070070,9280,9280,9350,9280,426
|
|
20241224,093200,74101900,9300,9270,9300,9270,11
|
|
20241224,093100,73999850,9270,9270,9270,9270,0
|
|
20241224,093000,73999850,9270,9290,9290,9270,400
|
|
20241224,092900,70290130,9290,9290,9290,9290,631
|
|
20241224,092800,64428140,9300,9310,9320,9300,890
|
|
20241224,092700,56150230,9310,9310,9310,9310,9
|
|
20241224,092600,56066440,9310,9310,9310,9310,1
|
|
20241224,092500,56057130,9320,9320,9320,9320,151
|
|
20241224,092400,54649810,9330,9330,9330,9330,0
|
|
20241224,092300,54649810,9330,9320,9330,9310,10
|
|
20241224,092200,54556580,9320,9310,9320,9310,106
|
|
20241224,092100,53569160,9310,9310,9310,9310,41
|
|
20241224,092000,53187450,9300,9300,9310,9300,31
|
|
20241224,091900,52898870,9320,9310,9320,9290,144
|
|
20241224,091800,51560050,9310,9330,9330,9310,166
|
|
20241224,091700,50014570,9340,9340,9340,9340,0
|
|
20241224,091600,50014570,9340,9330,9340,9330,2
|
|
20241224,091500,49995900,9330,9300,9330,9300,7
|
|
20241224,091400,49930700,9300,9340,9340,9300,276
|
|
20241224,091300,47363040,9320,9320,9320,9320,41
|
|
20241224,091200,46980920,9310,9310,9360,9310,53
|
|
20241224,091100,46485400,9330,9350,9360,9310,71
|
|
20241224,091000,45820980,9350,9350,9350,9350,200
|
|
20241224,090900,43950980,9310,9300,9310,9300,218
|
|
20241224,090800,41921430,9380,9300,9380,9300,121
|
|
20241224,090700,40787130,9300,9310,9360,9300,442
|
|
20241224,090600,36663300,9340,9340,9340,9310,122
|
|
20241224,090500,35524990,9330,9360,9360,9330,58
|
|
20241224,090400,34983270,9390,9360,9390,9360,1000
|
|
20241224,090300,25599750,9360,9330,9360,9330,709
|
|
20241224,090200,18972840,9310,9300,9350,9300,341
|
|
20241224,090100,15795300,9260,9250,9280,9250,841
|
|
20241224,090000,8005960,9250,9220,9250,9220,868
|