669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,200600,378943590,7450,7450,7450,7450,241
|
|
20241210,200500,378943590,7450,7450,7450,7450,0
|
|
20241210,200400,378943590,7450,7450,7450,7450,0
|
|
20241210,200300,378943590,7450,7450,7450,7450,0
|
|
20241210,200200,378943590,7450,7450,7450,7450,0
|
|
20241210,200100,378943590,7450,7450,7450,7450,0
|
|
20241210,200000,378943590,7450,7450,7450,7450,0
|
|
20241210,195900,378943590,7450,7450,7450,7450,0
|
|
20241210,195800,378943590,7450,7450,7450,7450,0
|
|
20241210,195700,378943590,7450,7450,7450,7450,0
|
|
20241210,195600,378943590,7450,7450,7450,7450,0
|
|
20241210,195500,378943590,7450,7450,7450,7450,0
|
|
20241210,195400,378943590,7450,7450,7450,7450,0
|
|
20241210,195300,378943590,7450,7450,7450,7450,0
|
|
20241210,195200,378943590,7450,7450,7450,7450,0
|
|
20241210,195100,378943590,7450,7450,7450,7450,0
|
|
20241210,195000,378943590,7450,7450,7450,7450,0
|
|
20241210,194900,378943590,7450,7450,7450,7450,0
|
|
20241210,194800,378943590,7450,7450,7450,7450,0
|
|
20241210,194700,378943590,7450,7450,7450,7450,0
|
|
20241210,194600,378943590,7450,7450,7450,7450,0
|
|
20241210,194500,378943590,7450,7450,7450,7450,0
|
|
20241210,194400,378943590,7450,7450,7450,7450,0
|
|
20241210,194300,378943590,7450,7450,7450,7450,0
|
|
20241210,194200,378943590,7450,7450,7450,7450,0
|
|
20241210,194100,378943590,7450,7450,7450,7450,0
|
|
20241210,194000,378943590,7450,7450,7450,7450,0
|
|
20241210,193900,378943590,7450,7450,7450,7450,0
|
|
20241210,193800,378943590,7450,7450,7450,7450,0
|
|
20241210,193700,378943590,7450,7450,7450,7450,0
|
|
20241210,193600,378943590,7450,7450,7450,7450,241
|
|
20241210,193500,378943590,7450,7450,7450,7450,0
|
|
20241210,193400,378943590,7450,7450,7450,7450,0
|
|
20241210,193300,378943590,7450,7450,7450,7450,0
|
|
20241210,193200,378943590,7450,7450,7450,7450,0
|
|
20241210,193100,378943590,7450,7450,7450,7450,0
|
|
20241210,193000,378943590,7450,7450,7450,7450,0
|
|
20241210,192900,378943590,7450,7450,7450,7450,0
|
|
20241210,192800,378943590,7450,7450,7450,7450,0
|
|
20241210,192700,378943590,7450,7450,7450,7450,0
|
|
20241210,192600,378943590,7450,7450,7450,7450,0
|
|
20241210,192500,378943590,7450,7450,7450,7450,0
|
|
20241210,192400,378943590,7450,7450,7450,7450,0
|
|
20241210,192300,378943590,7450,7450,7450,7450,0
|
|
20241210,192200,378943590,7450,7450,7450,7450,0
|
|
20241210,192100,378943590,7450,7450,7450,7450,0
|
|
20241210,192000,378943590,7450,7450,7450,7450,0
|
|
20241210,191900,378943590,7450,7450,7450,7450,0
|
|
20241210,191800,378943590,7450,7450,7450,7450,0
|
|
20241210,191700,378943590,7450,7450,7450,7450,0
|
|
20241210,191600,378943590,7450,7450,7450,7450,0
|
|
20241210,191500,378943590,7450,7450,7450,7450,0
|
|
20241210,191400,378943590,7450,7450,7450,7450,0
|
|
20241210,191300,378943590,7450,7450,7450,7450,0
|
|
20241210,191200,378943590,7450,7450,7450,7450,0
|
|
20241210,191100,378943590,7450,7450,7450,7450,0
|
|
20241210,191000,378943590,7450,7450,7450,7450,0
|
|
20241210,190900,378943590,7450,7450,7450,7450,0
|
|
20241210,190800,378943590,7450,7450,7450,7450,0
|
|
20241210,190700,378943590,7450,7450,7450,7450,0
|
|
20241210,190600,378943590,7450,7450,7450,7450,241
|
|
20241210,190500,378943590,7450,7450,7450,7450,0
|
|
20241210,190400,378943590,7450,7450,7450,7450,0
|
|
20241210,190300,378943590,7450,7450,7450,7450,0
|
|
20241210,190200,378943590,7450,7450,7450,7450,0
|
|
20241210,190100,378943590,7450,7450,7450,7450,0
|
|
20241210,190000,378943590,7450,7450,7450,7450,0
|
|
20241210,185900,378943590,7450,7450,7450,7450,0
|
|
20241210,185800,378943590,7450,7450,7450,7450,0
|
|
20241210,185700,378943590,7450,7450,7450,7450,0
|
|
20241210,185600,378943590,7450,7450,7450,7450,0
|
|
20241210,185500,378943590,7450,7450,7450,7450,0
|
|
20241210,185400,378943590,7450,7450,7450,7450,0
|
|
20241210,185300,378943590,7450,7450,7450,7450,0
|
|
20241210,185200,378943590,7450,7450,7450,7450,0
|
|
20241210,185100,378943590,7450,7450,7450,7450,0
|
|
20241210,185000,378943590,7450,7450,7450,7450,0
|
|
20241210,184900,378943590,7450,7450,7450,7450,0
|
|
20241210,184800,378943590,7450,7450,7450,7450,0
|
|
20241210,184700,378943590,7450,7450,7450,7450,0
|
|
20241210,184600,378943590,7450,7450,7450,7450,0
|
|
20241210,184500,378943590,7450,7450,7450,7450,0
|
|
20241210,184400,378943590,7450,7450,7450,7450,0
|
|
20241210,184300,378943590,7450,7450,7450,7450,0
|
|
20241210,184200,378943590,7450,7450,7450,7450,0
|
|
20241210,184100,378943590,7450,7450,7450,7450,0
|
|
20241210,184000,378943590,7450,7450,7450,7450,0
|
|
20241210,183900,378943590,7450,7450,7450,7450,0
|
|
20241210,183800,378943590,7450,7450,7450,7450,0
|
|
20241210,183700,378943590,7450,7450,7450,7450,0
|
|
20241210,183600,378943590,7450,7450,7450,7450,241
|
|
20241210,183500,378943590,7450,7450,7450,7450,0
|
|
20241210,183400,378943590,7450,7450,7450,7450,0
|
|
20241210,183300,378943590,7450,7450,7450,7450,0
|
|
20241210,183200,378943590,7450,7450,7450,7450,0
|
|
20241210,183100,378943590,7450,7450,7450,7450,0
|
|
20241210,183000,378943590,7450,7450,7450,7450,0
|
|
20241210,182900,378943590,7450,7450,7450,7450,0
|
|
20241210,182800,378943590,7450,7450,7450,7450,0
|
|
20241210,182700,378943590,7450,7450,7450,7450,0
|
|
20241210,182600,378943590,7450,7450,7450,7450,0
|
|
20241210,182500,378943590,7450,7450,7450,7450,0
|
|
20241210,182400,378943590,7450,7450,7450,7450,0
|
|
20241210,182300,378943590,7450,7450,7450,7450,0
|
|
20241210,182200,378943590,7450,7450,7450,7450,0
|
|
20241210,182100,378943590,7450,7450,7450,7450,0
|
|
20241210,182000,378943590,7450,7450,7450,7450,0
|
|
20241210,181900,378943590,7450,7450,7450,7450,0
|
|
20241210,181800,378943590,7450,7450,7450,7450,0
|
|
20241210,181700,378943590,7450,7450,7450,7450,0
|
|
20241210,181600,378943590,7450,7450,7450,7450,0
|
|
20241210,181500,378943590,7450,7450,7450,7450,0
|
|
20241210,181400,378943590,7450,7450,7450,7450,0
|
|
20241210,181300,378943590,7450,7450,7450,7450,0
|
|
20241210,181200,378943590,7450,7450,7450,7450,0
|
|
20241210,181100,378943590,7450,7450,7450,7450,0
|
|
20241210,181000,378943590,7450,7450,7450,7450,0
|
|
20241210,180900,378943590,7450,7450,7450,7450,0
|
|
20241210,180800,378943590,7450,7450,7450,7450,0
|
|
20241210,180700,378943590,7450,7450,7450,7450,0
|
|
20241210,180600,378943590,7450,7450,7450,7450,241
|
|
20241210,180500,378943590,7450,7450,7450,7450,0
|
|
20241210,180400,378943590,7450,7450,7450,7450,0
|
|
20241210,180300,378943590,7450,7450,7450,7450,0
|
|
20241210,180200,378943590,7450,7450,7450,7450,0
|
|
20241210,180100,378943590,7450,7450,7450,7450,0
|
|
20241210,180000,378943590,7450,7450,7450,7450,0
|
|
20241210,175900,378943590,7450,7450,7450,7450,0
|
|
20241210,175800,378943590,7450,7450,7450,7450,0
|
|
20241210,175700,378943590,7450,7450,7450,7450,0
|
|
20241210,175600,378943590,7450,7450,7450,7450,0
|
|
20241210,175500,378943590,7450,7450,7450,7450,0
|
|
20241210,175400,378943590,7450,7450,7450,7450,0
|
|
20241210,175300,378943590,7450,7450,7450,7450,0
|
|
20241210,175200,378943590,7450,7450,7450,7450,0
|
|
20241210,175100,378943590,7450,7450,7450,7450,0
|
|
20241210,175000,378943590,7450,7450,7450,7450,0
|
|
20241210,174900,378943590,7450,7450,7450,7450,0
|
|
20241210,174800,378943590,7450,7450,7450,7450,0
|
|
20241210,174700,378943590,7450,7450,7450,7450,0
|
|
20241210,174600,378943590,7450,7450,7450,7450,0
|
|
20241210,174500,378943590,7450,7450,7450,7450,0
|
|
20241210,174400,378943590,7450,7450,7450,7450,0
|
|
20241210,174300,378943590,7450,7450,7450,7450,0
|
|
20241210,174200,378943590,7450,7450,7450,7450,0
|
|
20241210,174100,378943590,7450,7450,7450,7450,0
|
|
20241210,174000,378943590,7450,7450,7450,7450,0
|
|
20241210,173900,378943590,7450,7450,7450,7450,0
|
|
20241210,173800,378943590,7450,7450,7450,7450,0
|
|
20241210,173700,378943590,7450,7450,7450,7450,0
|
|
20241210,173600,378943590,7450,7450,7450,7450,241
|
|
20241210,173500,378943590,7450,7450,7450,7450,0
|
|
20241210,173400,378943590,7450,7450,7450,7450,0
|
|
20241210,173300,378943590,7450,7450,7450,7450,0
|
|
20241210,173200,378943590,7450,7450,7450,7450,0
|
|
20241210,173100,378943590,7450,7450,7450,7450,0
|
|
20241210,173000,378943590,7450,7450,7450,7450,0
|
|
20241210,172900,378943590,7450,7450,7450,7450,0
|
|
20241210,172800,378943590,7450,7450,7450,7450,0
|
|
20241210,172700,378943590,7450,7450,7450,7450,0
|
|
20241210,172600,378943590,7450,7450,7450,7450,0
|
|
20241210,172500,378943590,7450,7450,7450,7450,0
|
|
20241210,172400,378943590,7450,7450,7450,7450,0
|
|
20241210,172300,378943590,7450,7450,7450,7450,0
|
|
20241210,172200,378943590,7450,7450,7450,7450,0
|
|
20241210,172100,378943590,7450,7450,7450,7450,0
|
|
20241210,172000,378943590,7450,7450,7450,7450,0
|
|
20241210,171900,378943590,7450,7450,7450,7450,0
|
|
20241210,171800,378943590,7450,7450,7450,7450,0
|
|
20241210,171700,378943590,7450,7450,7450,7450,0
|
|
20241210,171600,378943590,7450,7450,7450,7450,0
|
|
20241210,171500,378943590,7450,7450,7450,7450,0
|
|
20241210,171400,378943590,7450,7450,7450,7450,0
|
|
20241210,171300,378943590,7450,7450,7450,7450,0
|
|
20241210,171200,378943590,7450,7450,7450,7450,0
|
|
20241210,171100,378943590,7450,7450,7450,7450,0
|
|
20241210,171000,378943590,7450,7450,7450,7450,0
|
|
20241210,170900,378943590,7450,7450,7450,7450,0
|
|
20241210,170800,378943590,7450,7450,7450,7450,0
|
|
20241210,170700,378943590,7450,7450,7450,7450,0
|
|
20241210,170600,378943590,7450,7450,7450,7450,241
|
|
20241210,170500,378943590,7450,7450,7450,7450,0
|
|
20241210,170400,378943590,7450,7450,7450,7450,0
|
|
20241210,170300,378943590,7450,7450,7450,7450,0
|
|
20241210,170200,378943590,7450,7450,7450,7450,0
|
|
20241210,170100,378943590,7450,7450,7450,7450,0
|
|
20241210,170000,378943590,7450,7450,7450,7450,0
|
|
20241210,165900,378943590,7450,7450,7450,7450,0
|
|
20241210,165800,378943590,7450,7450,7450,7450,0
|
|
20241210,165700,378943590,7450,7450,7450,7450,0
|
|
20241210,165600,378943590,7450,7450,7450,7450,0
|
|
20241210,165500,378943590,7450,7450,7450,7450,0
|
|
20241210,165400,378943590,7450,7450,7450,7450,0
|
|
20241210,165300,378943590,7450,7450,7450,7450,0
|
|
20241210,165200,378943590,7450,7450,7450,7450,0
|
|
20241210,165100,378943590,7450,7450,7450,7450,0
|
|
20241210,165000,378943590,7450,7450,7450,7450,0
|
|
20241210,164900,378943590,7450,7450,7450,7450,0
|
|
20241210,164800,378943590,7450,7450,7450,7450,0
|
|
20241210,164700,378943590,7450,7450,7450,7450,0
|
|
20241210,164600,378943590,7450,7450,7450,7450,0
|
|
20241210,164500,378943590,7450,7450,7450,7450,0
|
|
20241210,164400,378943590,7450,7450,7450,7450,0
|
|
20241210,164300,378943590,7450,7450,7450,7450,0
|
|
20241210,164200,378943590,7450,7450,7450,7450,0
|
|
20241210,164100,378943590,7450,7450,7450,7450,0
|
|
20241210,164000,378943590,7450,7450,7450,7450,0
|
|
20241210,163900,378943590,7450,7450,7450,7450,0
|
|
20241210,163800,378943590,7450,7450,7450,7450,0
|
|
20241210,163700,378943590,7450,7450,7450,7450,0
|
|
20241210,163600,378943590,7450,7450,7450,7450,241
|
|
20241210,163500,378943590,7450,7450,7450,7450,0
|
|
20241210,163400,378943590,7450,7450,7450,7450,0
|
|
20241210,163300,378943590,7450,7450,7450,7450,0
|
|
20241210,163200,378943590,7450,7450,7450,7450,0
|
|
20241210,163100,378943590,7450,7450,7450,7450,0
|
|
20241210,163000,378943590,7450,7450,7450,7450,0
|
|
20241210,162900,378943590,7450,7450,7450,7450,0
|
|
20241210,162800,378943590,7450,7450,7450,7450,0
|
|
20241210,162700,378943590,7450,7450,7450,7450,0
|
|
20241210,162600,378943590,7450,7450,7450,7450,0
|
|
20241210,162500,378943590,7450,7450,7450,7450,0
|
|
20241210,162400,378943590,7450,7450,7450,7450,0
|
|
20241210,162300,378943590,7450,7450,7450,7450,0
|
|
20241210,162200,378943590,7450,7450,7450,7450,0
|
|
20241210,162100,378943590,7450,7450,7450,7450,0
|
|
20241210,162000,378943590,7450,7450,7450,7450,0
|
|
20241210,161900,378943590,7450,7450,7450,7450,0
|
|
20241210,161800,378943590,7450,7450,7450,7450,0
|
|
20241210,161700,378943590,7450,7450,7450,7450,0
|
|
20241210,161600,378943590,7450,7450,7450,7450,0
|
|
20241210,161500,378943590,7450,7450,7450,7450,0
|
|
20241210,161400,378943590,7450,7450,7450,7450,0
|
|
20241210,161300,378943590,7450,7450,7450,7450,0
|
|
20241210,161200,378943590,7450,7450,7450,7450,0
|
|
20241210,161100,378943590,7450,7450,7450,7450,0
|
|
20241210,161000,378943590,7450,7450,7450,7450,0
|
|
20241210,160900,378943590,7450,7450,7450,7450,0
|
|
20241210,160800,378943590,7450,7450,7450,7450,0
|
|
20241210,160700,378943590,7450,7450,7450,7450,0
|
|
20241210,160600,378943590,7450,7450,7450,7450,241
|
|
20241210,160500,378943590,7450,7450,7450,7450,0
|
|
20241210,160400,378943590,7450,7450,7450,7450,0
|
|
20241210,160300,378943590,7450,7450,7450,7450,0
|
|
20241210,160200,378943590,7450,7450,7450,7450,0
|
|
20241210,160100,378943590,7450,7450,7450,7450,0
|
|
20241210,160000,378943590,7450,7450,7450,7450,0
|
|
20241210,155900,378943590,7450,7450,7450,7450,0
|
|
20241210,155800,378943590,7450,7450,7450,7450,0
|
|
20241210,155700,378943590,7450,7450,7450,7450,0
|
|
20241210,155600,378943590,7450,7450,7450,7450,0
|
|
20241210,155500,378943590,7450,7450,7450,7450,0
|
|
20241210,155400,378943590,7450,7450,7450,7450,0
|
|
20241210,155300,378943590,7450,7450,7450,7450,0
|
|
20241210,155200,378943590,7450,7450,7450,7450,0
|
|
20241210,155100,378943590,7450,7450,7450,7450,0
|
|
20241210,155000,378943590,7450,7450,7450,7450,0
|
|
20241210,154900,378943590,7450,7450,7450,7450,0
|
|
20241210,154800,378943590,7450,7450,7450,7450,0
|
|
20241210,154700,378943590,7450,7450,7450,7450,0
|
|
20241210,154600,378943590,7450,7450,7450,7450,0
|
|
20241210,154500,378943590,7450,7450,7450,7450,0
|
|
20241210,154400,378943590,7450,7450,7450,7450,0
|
|
20241210,154300,378943590,7450,7450,7450,7450,0
|
|
20241210,154200,378943590,7450,7450,7450,7450,0
|
|
20241210,154100,378943590,7450,7450,7450,7450,0
|
|
20241210,154000,378943590,7450,7450,7450,7450,0
|
|
20241210,153900,378943590,7450,7450,7450,7450,0
|
|
20241210,153800,378943590,7450,7450,7450,7450,0
|
|
20241210,153700,378943590,7450,7450,7450,7450,0
|
|
20241210,153600,378943590,7450,7450,7450,7450,241
|
|
20241210,153500,378943590,7450,7450,7450,7450,0
|
|
20241210,153400,378943590,7450,7450,7450,7450,0
|
|
20241210,153300,378943590,7450,7450,7450,7450,0
|
|
20241210,153200,378943590,7450,7450,7450,7450,0
|
|
20241210,153100,378943590,7450,7450,7450,7450,0
|
|
20241210,153000,378943590,7450,7450,7450,7450,241
|
|
20241210,152900,377148140,7480,7480,7480,7480,0
|
|
20241210,152800,377148140,7480,7480,7480,7480,0
|
|
20241210,152700,377148140,7480,7480,7480,7480,0
|
|
20241210,152600,377148140,7480,7480,7480,7480,0
|
|
20241210,152500,377148140,7480,7480,7480,7480,0
|
|
20241210,152400,377148140,7480,7480,7480,7480,0
|
|
20241210,152300,377148140,7480,7480,7480,7480,0
|
|
20241210,152200,377148140,7480,7480,7480,7480,0
|
|
20241210,152100,377148140,7480,7480,7480,7480,0
|
|
20241210,152000,377148140,7480,7480,7480,7480,0
|
|
20241210,151900,377148140,7480,7480,7480,7480,1
|
|
20241210,151800,377140660,7430,7430,7430,7430,0
|
|
20241210,151700,377140660,7430,7430,7430,7430,0
|
|
20241210,151600,377140660,7430,7430,7430,7430,0
|
|
20241210,151500,377140660,7430,7430,7430,7430,350
|
|
20241210,151400,374540160,7460,7460,7460,7460,0
|
|
20241210,151300,374540160,7460,7470,7470,7460,1765
|
|
20241210,151200,361361890,7470,7470,7470,7470,50
|
|
20241210,151100,360988390,7470,7460,7470,7460,1207
|
|
20241210,151000,351983590,7450,7450,7450,7450,0
|
|
20241210,150900,351983590,7450,7450,7450,7450,358
|
|
20241210,150800,349316490,7450,7440,7450,7440,281
|
|
20241210,150700,347225270,7430,7430,7430,7430,0
|
|
20241210,150600,347225270,7430,7430,7430,7430,0
|
|
20241210,150500,347225270,7430,7430,7430,7430,0
|
|
20241210,150400,347225270,7430,7430,7430,7430,1
|
|
20241210,150300,347217840,7430,7430,7430,7430,0
|
|
20241210,150200,347217840,7430,7430,7430,7430,0
|
|
20241210,150100,347217840,7430,7430,7430,7430,0
|
|
20241210,150000,347217840,7430,7430,7430,7430,0
|
|
20241210,145900,347217840,7430,7430,7430,7430,0
|
|
20241210,145800,347217840,7430,7410,7430,7410,51
|
|
20241210,145700,346839910,7410,7410,7410,7410,0
|
|
20241210,145600,346839910,7410,7410,7410,7410,0
|
|
20241210,145500,346839910,7410,7420,7420,7410,1948
|
|
20241210,145400,332404760,7430,7430,7430,7430,0
|
|
20241210,145300,332404760,7430,7430,7430,7430,0
|
|
20241210,145200,332404760,7430,7430,7430,7430,50
|
|
20241210,145100,332033260,7430,7430,7430,7430,0
|
|
20241210,145000,332033260,7430,7430,7430,7430,0
|
|
20241210,144900,332033260,7430,7430,7430,7430,86
|
|
20241210,144800,331394280,7430,7430,7430,7430,290
|
|
20241210,144700,329239580,7440,7440,7440,7440,777
|
|
20241210,144600,323458700,7450,7450,7450,7450,52
|
|
20241210,144500,323071300,7470,7470,7470,7470,0
|
|
20241210,144400,323071300,7470,7470,7470,7470,0
|
|
20241210,144300,323071300,7470,7470,7470,7470,0
|
|
20241210,144200,323071300,7470,7470,7470,7470,0
|
|
20241210,144100,323071300,7470,7470,7470,7470,0
|
|
20241210,144000,323071300,7470,7470,7470,7470,0
|
|
20241210,143900,323071300,7470,7470,7470,7470,1
|
|
20241210,143800,323063830,7470,7470,7470,7470,0
|
|
20241210,143700,323063830,7470,7470,7470,7470,100
|
|
20241210,143600,322316830,7470,7470,7470,7470,0
|
|
20241210,143500,322316830,7470,7470,7470,7470,0
|
|
20241210,143400,322316830,7470,7470,7470,7470,0
|
|
20241210,143300,322316830,7470,7470,7470,7470,0
|
|
20241210,143200,322316830,7470,7470,7470,7470,0
|
|
20241210,143100,322316830,7470,7470,7470,7470,0
|
|
20241210,143000,322316830,7470,7470,7470,7470,0
|
|
20241210,142900,322316830,7470,7470,7470,7470,0
|
|
20241210,142800,322316830,7470,7470,7470,7470,0
|
|
20241210,142700,322316830,7470,7470,7470,7470,0
|
|
20241210,142600,322316830,7470,7470,7470,7470,0
|
|
20241210,142500,322316830,7470,7470,7470,7470,0
|
|
20241210,142400,322316830,7470,7470,7470,7470,0
|
|
20241210,142300,322316830,7470,7470,7470,7470,0
|
|
20241210,142200,322316830,7470,7470,7470,7470,0
|
|
20241210,142100,322316830,7470,7470,7470,7470,11
|
|
20241210,142000,322234660,7470,7470,7470,7470,0
|
|
20241210,141900,322234660,7470,7470,7470,7470,0
|
|
20241210,141800,322234660,7470,7470,7470,7470,0
|
|
20241210,141700,322234660,7470,7450,7470,7450,175
|
|
20241210,141600,320927590,7450,7450,7450,7450,0
|
|
20241210,141500,320927590,7450,7450,7450,7450,22
|
|
20241210,141400,320763690,7430,7430,7430,7430,0
|
|
20241210,141300,320763690,7430,7430,7430,7430,0
|
|
20241210,141200,320763690,7430,7430,7430,7430,0
|
|
20241210,141100,320763690,7430,7430,7430,7430,40
|
|
20241210,141000,320466490,7430,7430,7430,7430,20
|
|
20241210,140900,320317890,7420,7420,7420,7420,0
|
|
20241210,140800,320317890,7420,7420,7420,7420,0
|
|
20241210,140700,320317890,7420,7420,7420,7420,0
|
|
20241210,140600,320317890,7420,7420,7420,7420,0
|
|
20241210,140500,320317890,7420,7420,7420,7420,0
|
|
20241210,140400,320317890,7420,7440,7440,7420,1421
|
|
20241210,140300,309757400,7440,7440,7440,7440,7
|
|
20241210,140200,309705320,7440,7440,7440,7440,0
|
|
20241210,140100,309705320,7440,7440,7440,7440,16
|
|
20241210,140000,309586280,7470,7470,7470,7470,0
|
|
20241210,135900,309586280,7470,7470,7470,7470,0
|
|
20241210,135800,309586280,7470,7470,7470,7470,0
|
|
20241210,135700,309586280,7470,7490,7490,7470,140
|
|
20241210,135600,308538470,7480,7480,7480,7480,0
|
|
20241210,135500,308538470,7480,7480,7480,7480,0
|
|
20241210,135400,308538470,7480,7480,7480,7480,45
|
|
20241210,135300,308201870,7480,7480,7480,7480,60
|
|
20241210,135200,307753070,7470,7470,7470,7470,0
|
|
20241210,135100,307753070,7470,7470,7470,7470,0
|
|
20241210,135000,307753070,7470,7470,7470,7470,0
|
|
20241210,134900,307753070,7470,7470,7470,7470,0
|
|
20241210,134800,307753070,7470,7470,7470,7470,0
|
|
20241210,134700,307753070,7470,7470,7470,7470,0
|
|
20241210,134600,307753070,7470,7470,7470,7470,0
|
|
20241210,134500,307753070,7470,7470,7470,7470,0
|
|
20241210,134400,307753070,7470,7470,7470,7470,0
|
|
20241210,134300,307753070,7470,7470,7470,7470,150
|
|
20241210,134200,306632570,7460,7460,7460,7460,0
|
|
20241210,134100,306632570,7460,7460,7460,7460,0
|
|
20241210,134000,306632570,7460,7460,7460,7460,1
|
|
20241210,133900,306625110,7450,7450,7450,7450,0
|
|
20241210,133800,306625110,7450,7450,7450,7450,0
|
|
20241210,133700,306625110,7450,7450,7450,7450,70
|
|
20241210,133600,306103610,7470,7470,7470,7470,0
|
|
20241210,133500,306103610,7470,7470,7470,7470,0
|
|
20241210,133400,306103610,7470,7470,7470,7470,95
|
|
20241210,133300,305393960,7460,7460,7460,7460,0
|
|
20241210,133200,305393960,7460,7460,7460,7460,0
|
|
20241210,133100,305393960,7460,7460,7460,7460,5
|
|
20241210,133000,305356660,7460,7460,7460,7460,4
|
|
20241210,132900,305326820,7460,7460,7460,7460,0
|
|
20241210,132800,305326820,7460,7460,7460,7460,0
|
|
20241210,132700,305326820,7460,7460,7460,7460,0
|
|
20241210,132600,305326820,7460,7460,7460,7460,80
|
|
20241210,132500,304730020,7470,7470,7470,7470,0
|
|
20241210,132400,304730020,7470,7470,7470,7470,0
|
|
20241210,132300,304730020,7470,7470,7470,7470,0
|
|
20241210,132200,304730020,7470,7470,7470,7470,1
|
|
20241210,132100,304722550,7460,7460,7460,7460,0
|
|
20241210,132000,304722550,7460,7460,7460,7460,0
|
|
20241210,131900,304722550,7460,7460,7460,7460,15
|
|
20241210,131800,304610650,7470,7470,7470,7470,0
|
|
20241210,131700,304610650,7470,7470,7470,7470,0
|
|
20241210,131600,304610650,7470,7470,7470,7470,0
|
|
20241210,131500,304610650,7470,7470,7470,7470,0
|
|
20241210,131400,304610650,7470,7470,7470,7470,20
|
|
20241210,131300,304461250,7450,7450,7450,7450,0
|
|
20241210,131200,304461250,7450,7450,7450,7450,79
|
|
20241210,131100,303872700,7450,7450,7450,7450,0
|
|
20241210,131000,303872700,7450,7450,7450,7450,0
|
|
20241210,130900,303872700,7450,7450,7450,7450,0
|
|
20241210,130800,303872700,7450,7450,7450,7450,0
|
|
20241210,130700,303872700,7450,7450,7450,7450,0
|
|
20241210,130600,303872700,7450,7460,7460,7450,121
|
|
20241210,130500,302971060,7470,7470,7470,7470,290
|
|
20241210,130400,300804760,7480,7480,7480,7480,178
|
|
20241210,130300,299473320,7490,7490,7490,7490,1
|
|
20241210,130200,299465830,7490,7490,7490,7490,0
|
|
20241210,130100,299465830,7490,7490,7490,7490,0
|
|
20241210,130000,299465830,7490,7490,7490,7490,0
|
|
20241210,125900,299465830,7490,7490,7490,7490,0
|
|
20241210,125800,299465830,7490,7490,7490,7490,0
|
|
20241210,125700,299465830,7490,7490,7490,7490,1
|
|
20241210,125600,299458340,7490,7490,7490,7490,0
|
|
20241210,125500,299458340,7490,7490,7490,7490,0
|
|
20241210,125400,299458340,7490,7490,7490,7490,0
|
|
20241210,125300,299458340,7490,7490,7490,7490,0
|
|
20241210,125200,299458340,7490,7490,7490,7490,11
|
|
20241210,125100,299375950,7510,7510,7510,7510,0
|
|
20241210,125000,299375950,7510,7510,7510,7510,0
|
|
20241210,124900,299375950,7510,7510,7510,7510,53
|
|
20241210,124800,298977920,7510,7490,7510,7490,1330
|
|
20241210,124700,289003430,7490,7440,7490,7440,4458
|
|
20241210,124600,255821490,7430,7430,7430,7430,0
|
|
20241210,124500,255821490,7430,7430,7430,7430,68
|
|
20241210,124400,255316250,7430,7430,7430,7430,715
|
|
20241210,124300,250003800,7430,7430,7430,7430,0
|
|
20241210,124200,250003800,7430,7430,7430,7430,50
|
|
20241210,124100,249632300,7430,7430,7430,7430,0
|
|
20241210,124000,249632300,7430,7430,7430,7430,0
|
|
20241210,123900,249632300,7430,7430,7430,7430,60
|
|
20241210,123800,249186500,7430,7430,7430,7430,0
|
|
20241210,123700,249186500,7430,7430,7430,7430,0
|
|
20241210,123600,249186500,7430,7430,7430,7430,5
|
|
20241210,123500,249149350,7430,7430,7430,7430,0
|
|
20241210,123400,249149350,7430,7400,7430,7400,875
|
|
20241210,123300,242656560,7400,7400,7400,7400,0
|
|
20241210,123200,242656560,7400,7400,7400,7400,0
|
|
20241210,123100,242656560,7400,7400,7400,7400,0
|
|
20241210,123000,242656560,7400,7400,7400,7400,0
|
|
20241210,122900,242656560,7400,7400,7400,7400,0
|
|
20241210,122800,242656560,7400,7410,7410,7400,231
|
|
20241210,122700,240944890,7410,7410,7410,7410,0
|
|
20241210,122600,240944890,7410,7410,7410,7410,0
|
|
20241210,122500,240944890,7410,7410,7410,7410,0
|
|
20241210,122400,240944890,7410,7410,7410,7410,0
|
|
20241210,122300,240944890,7410,7410,7410,7410,0
|
|
20241210,122200,240944890,7410,7410,7410,7410,0
|
|
20241210,122100,240944890,7410,7410,7410,7410,43
|
|
20241210,122000,240626260,7420,7420,7420,7420,0
|
|
20241210,121900,240626260,7420,7420,7420,7420,0
|
|
20241210,121800,240626260,7420,7420,7420,7420,0
|
|
20241210,121700,240626260,7420,7400,7420,7400,4986
|
|
20241210,121600,203719050,7400,7400,7400,7400,0
|
|
20241210,121500,203719050,7400,7400,7400,7400,0
|
|
20241210,121400,203719050,7400,7400,7400,7400,0
|
|
20241210,121300,203719050,7400,7400,7400,7400,0
|
|
20241210,121200,203719050,7400,7400,7400,7400,1
|
|
20241210,121100,203711650,7400,7400,7400,7400,0
|
|
20241210,121000,203711650,7400,7400,7400,7400,0
|
|
20241210,120900,203711650,7400,7360,7400,7360,1015
|
|
20241210,120800,196240730,7360,7360,7360,7360,0
|
|
20241210,120700,196240730,7360,7360,7360,7360,0
|
|
20241210,120600,196240730,7360,7360,7360,7360,0
|
|
20241210,120500,196240730,7360,7360,7360,7360,0
|
|
20241210,120400,196240730,7360,7360,7360,7360,339
|
|
20241210,120300,193745690,7380,7380,7380,7380,0
|
|
20241210,120200,193745690,7380,7380,7380,7380,0
|
|
20241210,120100,193745690,7380,7380,7380,7380,0
|
|
20241210,120000,193745690,7380,7380,7380,7380,10
|
|
20241210,115900,193671890,7400,7400,7400,7400,0
|
|
20241210,115800,193671890,7400,7400,7400,7400,0
|
|
20241210,115700,193671890,7400,7400,7400,7400,0
|
|
20241210,115600,193671890,7400,7400,7400,7400,0
|
|
20241210,115500,193671890,7400,7400,7400,7400,0
|
|
20241210,115400,193671890,7400,7400,7400,7400,0
|
|
20241210,115300,193671890,7400,7400,7400,7400,1000
|
|
20241210,115200,186271890,7400,7400,7400,7400,15
|
|
20241210,115100,186160890,7400,7380,7400,7380,1300
|
|
20241210,115000,176554910,7360,7360,7360,7360,0
|
|
20241210,114900,176554910,7360,7360,7360,7360,100
|
|
20241210,114800,175818910,7360,7360,7360,7360,0
|
|
20241210,114700,175818910,7360,7360,7360,7360,0
|
|
20241210,114600,175818910,7360,7360,7360,7360,1000
|
|
20241210,114500,168458910,7370,7370,7370,7370,0
|
|
20241210,114400,168458910,7370,7370,7370,7370,0
|
|
20241210,114300,168458910,7370,7370,7370,7370,0
|
|
20241210,114200,168458910,7370,7370,7370,7370,0
|
|
20241210,114100,168458910,7370,7370,7370,7370,0
|
|
20241210,114000,168458910,7370,7370,7370,7370,0
|
|
20241210,113900,168458910,7370,7370,7370,7370,0
|
|
20241210,113800,168458910,7370,7370,7370,7370,0
|
|
20241210,113700,168458910,7370,7370,7370,7370,0
|
|
20241210,113600,168458910,7370,7370,7370,7370,0
|
|
20241210,113500,168458910,7370,7370,7370,7370,0
|
|
20241210,113400,168458910,7370,7370,7370,7370,10
|
|
20241210,113300,168385210,7380,7380,7380,7380,0
|
|
20241210,113200,168385210,7380,7380,7380,7380,0
|
|
20241210,113100,168385210,7380,7380,7380,7380,0
|
|
20241210,113000,168385210,7380,7370,7380,7370,51
|
|
20241210,112900,168009330,7370,7370,7370,7370,0
|
|
20241210,112800,168009330,7370,7370,7370,7370,0
|
|
20241210,112700,168009330,7370,7370,7370,7370,2
|
|
20241210,112600,167994590,7380,7380,7380,7380,7
|
|
20241210,112500,167942930,7380,7380,7380,7380,14
|
|
20241210,112400,167839610,7380,7380,7380,7380,0
|
|
20241210,112300,167839610,7380,7380,7380,7380,0
|
|
20241210,112200,167839610,7380,7380,7380,7380,0
|
|
20241210,112100,167839610,7380,7380,7380,7380,60
|
|
20241210,112000,167396810,7380,7380,7380,7380,0
|
|
20241210,111900,167396810,7380,7380,7380,7380,0
|
|
20241210,111800,167396810,7380,7380,7380,7380,0
|
|
20241210,111700,167396810,7380,7380,7380,7380,1
|
|
20241210,111600,167389430,7390,7390,7390,7390,0
|
|
20241210,111500,167389430,7390,7390,7390,7390,3
|
|
20241210,111400,167367260,7390,7390,7390,7390,0
|
|
20241210,111300,167367260,7390,7390,7390,7390,0
|
|
20241210,111200,167367260,7390,7390,7390,7390,0
|
|
20241210,111100,167367260,7390,7390,7390,7390,0
|
|
20241210,111000,167367260,7390,7390,7390,7390,0
|
|
20241210,110900,167367260,7390,7390,7390,7390,45
|
|
20241210,110800,167034710,7360,7360,7360,7360,0
|
|
20241210,110700,167034710,7360,7360,7360,7360,0
|
|
20241210,110600,167034710,7360,7360,7360,7360,0
|
|
20241210,110500,167034710,7360,7360,7360,7360,0
|
|
20241210,110400,167034710,7360,7360,7360,7360,0
|
|
20241210,110300,167034710,7360,7360,7360,7360,0
|
|
20241210,110200,167034710,7360,7360,7360,7360,0
|
|
20241210,110100,167034710,7360,7360,7360,7360,0
|
|
20241210,110000,167034710,7360,7360,7360,7360,0
|
|
20241210,105900,167034710,7360,7360,7360,7360,0
|
|
20241210,105800,167034710,7360,7360,7360,7360,0
|
|
20241210,105700,167034710,7360,7360,7360,7360,0
|
|
20241210,105600,167034710,7360,7360,7360,7360,0
|
|
20241210,105500,167034710,7360,7360,7360,7360,0
|
|
20241210,105400,167034710,7360,7360,7360,7360,97
|
|
20241210,105300,166320790,7360,7360,7360,7360,0
|
|
20241210,105200,166320790,7360,7360,7360,7360,0
|
|
20241210,105100,166320790,7360,7360,7360,7360,0
|
|
20241210,105000,166320790,7360,7360,7360,7360,0
|
|
20241210,104900,166320790,7360,7360,7360,7360,35
|
|
20241210,104800,166063190,7360,7360,7360,7360,0
|
|
20241210,104700,166063190,7360,7370,7370,7360,43
|
|
20241210,104600,165746420,7370,7370,7370,7370,0
|
|
20241210,104500,165746420,7370,7370,7370,7370,2
|
|
20241210,104400,165731680,7390,7390,7390,7390,0
|
|
20241210,104300,165731680,7390,7390,7390,7390,14
|
|
20241210,104200,165628220,7390,7390,7390,7390,0
|
|
20241210,104100,165628220,7390,7390,7390,7390,0
|
|
20241210,104000,165628220,7390,7390,7390,7390,0
|
|
20241210,103900,165628220,7390,7390,7390,7390,0
|
|
20241210,103800,165628220,7390,7390,7390,7390,1
|
|
20241210,103700,165620830,7390,7390,7390,7390,0
|
|
20241210,103600,165620830,7390,7390,7390,7390,0
|
|
20241210,103500,165620830,7390,7390,7390,7390,0
|
|
20241210,103400,165620830,7390,7390,7390,7390,0
|
|
20241210,103300,165620830,7390,7390,7390,7390,0
|
|
20241210,103200,165620830,7390,7390,7390,7390,0
|
|
20241210,103100,165620830,7390,7390,7390,7390,0
|
|
20241210,103000,165620830,7390,7390,7390,7390,0
|
|
20241210,102900,165620830,7390,7390,7390,7390,51
|
|
20241210,102800,165243940,7390,7390,7390,7390,0
|
|
20241210,102700,165243940,7390,7390,7390,7390,0
|
|
20241210,102600,165243940,7390,7390,7390,7390,0
|
|
20241210,102500,165243940,7390,7390,7390,7390,0
|
|
20241210,102400,165243940,7390,7390,7390,7390,200
|
|
20241210,102300,163765940,7390,7390,7390,7390,0
|
|
20241210,102200,163765940,7390,7390,7390,7390,0
|
|
20241210,102100,163765940,7390,7390,7390,7390,0
|
|
20241210,102000,163765940,7390,7390,7390,7390,1
|
|
20241210,101900,163758550,7340,7350,7350,7340,18
|
|
20241210,101800,163626380,7340,7340,7340,7340,0
|
|
20241210,101700,163626380,7340,7340,7340,7340,0
|
|
20241210,101600,163626380,7340,7340,7340,7340,0
|
|
20241210,101500,163626380,7340,7340,7340,7340,0
|
|
20241210,101400,163626380,7340,7340,7340,7340,122
|
|
20241210,101300,162730900,7350,7360,7360,7350,401
|
|
20241210,101200,159783250,7370,7380,7380,7370,700
|
|
20241210,101100,154624230,7390,7390,7390,7390,0
|
|
20241210,101000,154624230,7390,7390,7390,7390,0
|
|
20241210,100900,154624230,7390,7390,7390,7390,0
|
|
20241210,100800,154624230,7390,7390,7390,7390,0
|
|
20241210,100700,154624230,7390,7390,7390,7390,0
|
|
20241210,100600,154624230,7390,7390,7390,7390,0
|
|
20241210,100500,154624230,7390,7390,7390,7390,0
|
|
20241210,100400,154624230,7390,7390,7390,7390,2
|
|
20241210,100300,154609450,7390,7390,7390,7390,45
|
|
20241210,100200,154276900,7370,7370,7370,7370,0
|
|
20241210,100100,154276900,7370,7370,7370,7370,0
|
|
20241210,100000,154276900,7370,7370,7370,7370,159
|
|
20241210,095900,153105070,7380,7380,7380,7380,0
|
|
20241210,095800,153105070,7380,7380,7380,7380,0
|
|
20241210,095700,153105070,7380,7380,7380,7380,20
|
|
20241210,095600,152957470,7400,7400,7400,7400,0
|
|
20241210,095500,152957470,7400,7400,7400,7400,0
|
|
20241210,095400,152957470,7400,7360,7400,7350,3100
|
|
20241210,095300,130163820,7410,7410,7410,7410,0
|
|
20241210,095200,130163820,7410,7410,7410,7410,0
|
|
20241210,095100,130163820,7410,7410,7410,7410,0
|
|
20241210,095000,130163820,7410,7410,7410,7410,0
|
|
20241210,094900,130163820,7410,7410,7410,7410,0
|
|
20241210,094800,130163820,7410,7410,7410,7410,516
|
|
20241210,094700,126340260,7410,7410,7410,7410,22
|
|
20241210,094600,126177240,7420,7400,7420,7400,50
|
|
20241210,094500,125806800,7360,7360,7360,7360,1
|
|
20241210,094400,125799440,7360,7360,7360,7360,5
|
|
20241210,094300,125762640,7350,7420,7420,7350,237
|
|
20241210,094200,124010710,7420,7420,7420,7420,0
|
|
20241210,094100,124010710,7420,7420,7420,7420,0
|
|
20241210,094000,124010710,7420,7420,7420,7420,0
|
|
20241210,093900,124010710,7420,7420,7420,7420,0
|
|
20241210,093800,124010710,7420,7420,7420,7420,0
|
|
20241210,093700,124010710,7420,7420,7420,7420,0
|
|
20241210,093600,124010710,7420,7370,7420,7370,170
|
|
20241210,093500,122754510,7420,7420,7420,7420,15
|
|
20241210,093400,122643210,7420,7420,7420,7420,0
|
|
20241210,093300,122643210,7420,7400,7420,7400,505
|
|
20241210,093200,118901210,7400,7400,7400,7400,0
|
|
20241210,093100,118901210,7400,7400,7400,7400,0
|
|
20241210,093000,118901210,7400,7400,7400,7400,1
|
|
20241210,092900,118893810,7350,7350,7350,7350,0
|
|
20241210,092800,118893810,7350,7400,7400,7350,581
|
|
20241210,092700,114594810,7410,7400,7410,7400,68
|
|
20241210,092600,114091440,7400,7350,7400,7350,1501
|
|
20241210,092500,103012590,7340,7320,7340,7320,717
|
|
20241210,092400,97753510,7330,7330,7330,7330,0
|
|
20241210,092300,97753510,7330,7320,7330,7320,416
|
|
20241210,092200,94705400,7320,7320,7320,7320,390
|
|
20241210,092100,91850600,7300,7300,7300,7300,0
|
|
20241210,092000,91850600,7300,7300,7300,7300,0
|
|
20241210,091900,91850600,7300,7270,7300,7270,870
|
|
20241210,091800,85514470,7260,7260,7260,7260,0
|
|
20241210,091700,85514470,7260,7250,7260,7250,51
|
|
20241210,091600,85144710,7240,7250,7250,7240,850
|
|
20241210,091500,78982710,7250,7240,7250,7240,1843
|
|
20241210,091400,65624160,7230,7200,7230,7200,6444
|
|
20241210,091300,19222860,7200,7200,7200,7200,0
|
|
20241210,091200,19222860,7200,7200,7200,7200,0
|
|
20241210,091100,19222860,7200,7200,7200,7200,0
|
|
20241210,091000,19222860,7200,7200,7200,7200,0
|
|
20241210,090900,19222860,7200,7200,7200,7200,0
|
|
20241210,090800,19222860,7200,7200,7200,7200,559
|
|
20241210,090700,15198060,7200,7200,7200,7200,6
|
|
20241210,090600,15154860,7240,7200,7240,7200,228
|
|
20241210,090500,13506710,7200,7200,7200,7200,0
|
|
20241210,090400,13506710,7200,7200,7200,7200,0
|
|
20241210,090300,13506710,7200,7170,7200,7170,1600
|
|
20241210,090200,1996710,7170,7170,7170,7170,13
|
|
20241210,090100,1903500,7050,7050,7050,7050,0
|
|
20241210,090000,1903500,7050,7050,7050,7050,270
|