668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,200500,286664620,7750,7750,7750,7750,587
|
|
20241216,200400,286664620,7750,7750,7750,7750,0
|
|
20241216,200300,286664620,7750,7750,7750,7750,0
|
|
20241216,200200,286664620,7750,7750,7750,7750,0
|
|
20241216,200100,286664620,7750,7750,7750,7750,0
|
|
20241216,200000,286664620,7750,7750,7750,7750,0
|
|
20241216,195900,286664620,7750,7750,7750,7750,0
|
|
20241216,195800,286664620,7750,7750,7750,7750,0
|
|
20241216,195700,286664620,7750,7750,7750,7750,0
|
|
20241216,195600,286664620,7750,7750,7750,7750,0
|
|
20241216,195500,286664620,7750,7750,7750,7750,0
|
|
20241216,195400,286664620,7750,7750,7750,7750,0
|
|
20241216,195300,286664620,7750,7750,7750,7750,0
|
|
20241216,195200,286664620,7750,7750,7750,7750,0
|
|
20241216,195100,286664620,7750,7750,7750,7750,0
|
|
20241216,195000,286664620,7750,7750,7750,7750,0
|
|
20241216,194900,286664620,7750,7750,7750,7750,0
|
|
20241216,194800,286664620,7750,7750,7750,7750,0
|
|
20241216,194700,286664620,7750,7750,7750,7750,0
|
|
20241216,194600,286664620,7750,7750,7750,7750,0
|
|
20241216,194500,286664620,7750,7750,7750,7750,0
|
|
20241216,194400,286664620,7750,7750,7750,7750,0
|
|
20241216,194300,286664620,7750,7750,7750,7750,0
|
|
20241216,194200,286664620,7750,7750,7750,7750,0
|
|
20241216,194100,286664620,7750,7750,7750,7750,0
|
|
20241216,194000,286664620,7750,7750,7750,7750,0
|
|
20241216,193900,286664620,7750,7750,7750,7750,0
|
|
20241216,193800,286664620,7750,7750,7750,7750,0
|
|
20241216,193700,286664620,7750,7750,7750,7750,0
|
|
20241216,193600,286664620,7750,7750,7750,7750,0
|
|
20241216,193500,286664620,7750,7750,7750,7750,587
|
|
20241216,193400,286664620,7750,7750,7750,7750,0
|
|
20241216,193300,286664620,7750,7750,7750,7750,0
|
|
20241216,193200,286664620,7750,7750,7750,7750,0
|
|
20241216,193100,286664620,7750,7750,7750,7750,0
|
|
20241216,193000,286664620,7750,7750,7750,7750,0
|
|
20241216,192900,286664620,7750,7750,7750,7750,0
|
|
20241216,192800,286664620,7750,7750,7750,7750,0
|
|
20241216,192700,286664620,7750,7750,7750,7750,0
|
|
20241216,192600,286664620,7750,7750,7750,7750,0
|
|
20241216,192500,286664620,7750,7750,7750,7750,0
|
|
20241216,192400,286664620,7750,7750,7750,7750,0
|
|
20241216,192300,286664620,7750,7750,7750,7750,0
|
|
20241216,192200,286664620,7750,7750,7750,7750,0
|
|
20241216,192100,286664620,7750,7750,7750,7750,0
|
|
20241216,192000,286664620,7750,7750,7750,7750,0
|
|
20241216,191900,286664620,7750,7750,7750,7750,0
|
|
20241216,191800,286664620,7750,7750,7750,7750,0
|
|
20241216,191700,286664620,7750,7750,7750,7750,0
|
|
20241216,191600,286664620,7750,7750,7750,7750,0
|
|
20241216,191500,286664620,7750,7750,7750,7750,0
|
|
20241216,191400,286664620,7750,7750,7750,7750,0
|
|
20241216,191300,286664620,7750,7750,7750,7750,0
|
|
20241216,191200,286664620,7750,7750,7750,7750,0
|
|
20241216,191100,286664620,7750,7750,7750,7750,0
|
|
20241216,191000,286664620,7750,7750,7750,7750,0
|
|
20241216,190900,286664620,7750,7750,7750,7750,0
|
|
20241216,190800,286664620,7750,7750,7750,7750,0
|
|
20241216,190700,286664620,7750,7750,7750,7750,0
|
|
20241216,190600,286664620,7750,7750,7750,7750,0
|
|
20241216,190500,286664620,7750,7750,7750,7750,587
|
|
20241216,190400,286664620,7750,7750,7750,7750,0
|
|
20241216,190300,286664620,7750,7750,7750,7750,0
|
|
20241216,190200,286664620,7750,7750,7750,7750,0
|
|
20241216,190100,286664620,7750,7750,7750,7750,0
|
|
20241216,190000,286664620,7750,7750,7750,7750,0
|
|
20241216,185900,286664620,7750,7750,7750,7750,0
|
|
20241216,185800,286664620,7750,7750,7750,7750,0
|
|
20241216,185700,286664620,7750,7750,7750,7750,0
|
|
20241216,185600,286664620,7750,7750,7750,7750,0
|
|
20241216,185500,286664620,7750,7750,7750,7750,0
|
|
20241216,185400,286664620,7750,7750,7750,7750,0
|
|
20241216,185300,286664620,7750,7750,7750,7750,0
|
|
20241216,185200,286664620,7750,7750,7750,7750,0
|
|
20241216,185100,286664620,7750,7750,7750,7750,0
|
|
20241216,185000,286664620,7750,7750,7750,7750,0
|
|
20241216,184900,286664620,7750,7750,7750,7750,0
|
|
20241216,184800,286664620,7750,7750,7750,7750,0
|
|
20241216,184700,286664620,7750,7750,7750,7750,0
|
|
20241216,184600,286664620,7750,7750,7750,7750,0
|
|
20241216,184500,286664620,7750,7750,7750,7750,0
|
|
20241216,184400,286664620,7750,7750,7750,7750,0
|
|
20241216,184300,286664620,7750,7750,7750,7750,0
|
|
20241216,184200,286664620,7750,7750,7750,7750,0
|
|
20241216,184100,286664620,7750,7750,7750,7750,0
|
|
20241216,184000,286664620,7750,7750,7750,7750,0
|
|
20241216,183900,286664620,7750,7750,7750,7750,0
|
|
20241216,183800,286664620,7750,7750,7750,7750,0
|
|
20241216,183700,286664620,7750,7750,7750,7750,0
|
|
20241216,183600,286664620,7750,7750,7750,7750,0
|
|
20241216,183500,286664620,7750,7750,7750,7750,587
|
|
20241216,183400,286664620,7750,7750,7750,7750,0
|
|
20241216,183300,286664620,7750,7750,7750,7750,0
|
|
20241216,183200,286664620,7750,7750,7750,7750,0
|
|
20241216,183100,286664620,7750,7750,7750,7750,0
|
|
20241216,183000,286664620,7750,7750,7750,7750,0
|
|
20241216,182900,286664620,7750,7750,7750,7750,0
|
|
20241216,182800,286664620,7750,7750,7750,7750,0
|
|
20241216,182700,286664620,7750,7750,7750,7750,0
|
|
20241216,182600,286664620,7750,7750,7750,7750,0
|
|
20241216,182500,286664620,7750,7750,7750,7750,0
|
|
20241216,182400,286664620,7750,7750,7750,7750,0
|
|
20241216,182300,286664620,7750,7750,7750,7750,0
|
|
20241216,182200,286664620,7750,7750,7750,7750,0
|
|
20241216,182100,286664620,7750,7750,7750,7750,0
|
|
20241216,182000,286664620,7750,7750,7750,7750,0
|
|
20241216,181900,286664620,7750,7750,7750,7750,0
|
|
20241216,181800,286664620,7750,7750,7750,7750,0
|
|
20241216,181700,286664620,7750,7750,7750,7750,0
|
|
20241216,181600,286664620,7750,7750,7750,7750,0
|
|
20241216,181500,286664620,7750,7750,7750,7750,0
|
|
20241216,181400,286664620,7750,7750,7750,7750,0
|
|
20241216,181300,286664620,7750,7750,7750,7750,0
|
|
20241216,181200,286664620,7750,7750,7750,7750,0
|
|
20241216,181100,286664620,7750,7750,7750,7750,0
|
|
20241216,181000,286664620,7750,7750,7750,7750,0
|
|
20241216,180900,286664620,7750,7750,7750,7750,0
|
|
20241216,180800,286664620,7750,7750,7750,7750,0
|
|
20241216,180700,286664620,7750,7750,7750,7750,0
|
|
20241216,180600,286664620,7750,7750,7750,7750,0
|
|
20241216,180500,286664620,7750,7750,7750,7750,587
|
|
20241216,180400,286664620,7750,7750,7750,7750,0
|
|
20241216,180300,286664620,7750,7750,7750,7750,0
|
|
20241216,180200,286664620,7750,7750,7750,7750,0
|
|
20241216,180100,286664620,7750,7750,7750,7750,0
|
|
20241216,180000,286664620,7750,7750,7750,7750,0
|
|
20241216,175900,286664620,7750,7750,7750,7750,0
|
|
20241216,175800,286664620,7750,7750,7750,7750,0
|
|
20241216,175700,286664620,7750,7750,7750,7750,0
|
|
20241216,175600,286664620,7750,7750,7750,7750,0
|
|
20241216,175500,286664620,7750,7750,7750,7750,0
|
|
20241216,175400,286664620,7750,7750,7750,7750,0
|
|
20241216,175300,286664620,7750,7750,7750,7750,0
|
|
20241216,175200,286664620,7750,7750,7750,7750,0
|
|
20241216,175100,286664620,7750,7750,7750,7750,0
|
|
20241216,175000,286664620,7750,7750,7750,7750,0
|
|
20241216,174900,286664620,7750,7750,7750,7750,0
|
|
20241216,174800,286664620,7750,7750,7750,7750,0
|
|
20241216,174700,286664620,7750,7750,7750,7750,0
|
|
20241216,174600,286664620,7750,7750,7750,7750,0
|
|
20241216,174500,286664620,7750,7750,7750,7750,0
|
|
20241216,174400,286664620,7750,7750,7750,7750,0
|
|
20241216,174300,286664620,7750,7750,7750,7750,0
|
|
20241216,174200,286664620,7750,7750,7750,7750,0
|
|
20241216,174100,286664620,7750,7750,7750,7750,0
|
|
20241216,174000,286664620,7750,7750,7750,7750,0
|
|
20241216,173900,286664620,7750,7750,7750,7750,0
|
|
20241216,173800,286664620,7750,7750,7750,7750,0
|
|
20241216,173700,286664620,7750,7750,7750,7750,0
|
|
20241216,173600,286664620,7750,7750,7750,7750,0
|
|
20241216,173500,286664620,7750,7750,7750,7750,587
|
|
20241216,173400,286664620,7750,7750,7750,7750,0
|
|
20241216,173300,286664620,7750,7750,7750,7750,0
|
|
20241216,173200,286664620,7750,7750,7750,7750,0
|
|
20241216,173100,286664620,7750,7750,7750,7750,0
|
|
20241216,173000,286664620,7750,7750,7750,7750,0
|
|
20241216,172900,286664620,7750,7750,7750,7750,0
|
|
20241216,172800,286664620,7750,7750,7750,7750,0
|
|
20241216,172700,286664620,7750,7750,7750,7750,0
|
|
20241216,172600,286664620,7750,7750,7750,7750,0
|
|
20241216,172500,286664620,7750,7750,7750,7750,0
|
|
20241216,172400,286664620,7750,7750,7750,7750,0
|
|
20241216,172300,286664620,7750,7750,7750,7750,0
|
|
20241216,172200,286664620,7750,7750,7750,7750,0
|
|
20241216,172100,286664620,7750,7750,7750,7750,0
|
|
20241216,172000,286664620,7750,7750,7750,7750,0
|
|
20241216,171900,286664620,7750,7750,7750,7750,0
|
|
20241216,171800,286664620,7750,7750,7750,7750,0
|
|
20241216,171700,286664620,7750,7750,7750,7750,0
|
|
20241216,171600,286664620,7750,7750,7750,7750,0
|
|
20241216,171500,286664620,7750,7750,7750,7750,0
|
|
20241216,171400,286664620,7750,7750,7750,7750,0
|
|
20241216,171300,286664620,7750,7750,7750,7750,0
|
|
20241216,171200,286664620,7750,7750,7750,7750,0
|
|
20241216,171100,286664620,7750,7750,7750,7750,0
|
|
20241216,171000,286664620,7750,7750,7750,7750,0
|
|
20241216,170900,286664620,7750,7750,7750,7750,0
|
|
20241216,170800,286664620,7750,7750,7750,7750,0
|
|
20241216,170700,286664620,7750,7750,7750,7750,0
|
|
20241216,170600,286664620,7750,7750,7750,7750,0
|
|
20241216,170500,286664620,7750,7750,7750,7750,587
|
|
20241216,170400,286664620,7750,7750,7750,7750,0
|
|
20241216,170300,286664620,7750,7750,7750,7750,0
|
|
20241216,170200,286664620,7750,7750,7750,7750,0
|
|
20241216,170100,286664620,7750,7750,7750,7750,0
|
|
20241216,170000,286664620,7750,7750,7750,7750,0
|
|
20241216,165900,286664620,7750,7750,7750,7750,0
|
|
20241216,165800,286664620,7750,7750,7750,7750,0
|
|
20241216,165700,286664620,7750,7750,7750,7750,0
|
|
20241216,165600,286664620,7750,7750,7750,7750,0
|
|
20241216,165500,286664620,7750,7750,7750,7750,0
|
|
20241216,165400,286664620,7750,7750,7750,7750,0
|
|
20241216,165300,286664620,7750,7750,7750,7750,0
|
|
20241216,165200,286664620,7750,7750,7750,7750,0
|
|
20241216,165100,286664620,7750,7750,7750,7750,0
|
|
20241216,165000,286664620,7750,7750,7750,7750,0
|
|
20241216,164900,286664620,7750,7750,7750,7750,0
|
|
20241216,164800,286664620,7750,7750,7750,7750,0
|
|
20241216,164700,286664620,7750,7750,7750,7750,0
|
|
20241216,164600,286664620,7750,7750,7750,7750,0
|
|
20241216,164500,286664620,7750,7750,7750,7750,0
|
|
20241216,164400,286664620,7750,7750,7750,7750,0
|
|
20241216,164300,286664620,7750,7750,7750,7750,0
|
|
20241216,164200,286664620,7750,7750,7750,7750,0
|
|
20241216,164100,286664620,7750,7750,7750,7750,0
|
|
20241216,164000,286664620,7750,7750,7750,7750,0
|
|
20241216,163900,286664620,7750,7750,7750,7750,0
|
|
20241216,163800,286664620,7750,7750,7750,7750,0
|
|
20241216,163700,286664620,7750,7750,7750,7750,0
|
|
20241216,163600,286664620,7750,7750,7750,7750,0
|
|
20241216,163500,286664620,7750,7750,7750,7750,587
|
|
20241216,163400,286664620,7750,7750,7750,7750,0
|
|
20241216,163300,286664620,7750,7750,7750,7750,0
|
|
20241216,163200,286664620,7750,7750,7750,7750,0
|
|
20241216,163100,286664620,7750,7750,7750,7750,0
|
|
20241216,163000,286664620,7750,7750,7750,7750,0
|
|
20241216,162900,286664620,7750,7750,7750,7750,0
|
|
20241216,162800,286664620,7750,7750,7750,7750,0
|
|
20241216,162700,286664620,7750,7750,7750,7750,0
|
|
20241216,162600,286664620,7750,7750,7750,7750,0
|
|
20241216,162500,286664620,7750,7750,7750,7750,0
|
|
20241216,162400,286664620,7750,7750,7750,7750,0
|
|
20241216,162300,286664620,7750,7750,7750,7750,0
|
|
20241216,162200,286664620,7750,7750,7750,7750,0
|
|
20241216,162100,286664620,7750,7750,7750,7750,0
|
|
20241216,162000,286664620,7750,7750,7750,7750,0
|
|
20241216,161900,286664620,7750,7750,7750,7750,0
|
|
20241216,161800,286664620,7750,7750,7750,7750,0
|
|
20241216,161700,286664620,7750,7750,7750,7750,0
|
|
20241216,161600,286664620,7750,7750,7750,7750,0
|
|
20241216,161500,286664620,7750,7750,7750,7750,0
|
|
20241216,161400,286664620,7750,7750,7750,7750,0
|
|
20241216,161300,286664620,7750,7750,7750,7750,0
|
|
20241216,161200,286664620,7750,7750,7750,7750,0
|
|
20241216,161100,286664620,7750,7750,7750,7750,0
|
|
20241216,161000,286664620,7750,7750,7750,7750,0
|
|
20241216,160900,286664620,7750,7750,7750,7750,0
|
|
20241216,160800,286664620,7750,7750,7750,7750,0
|
|
20241216,160700,286664620,7750,7750,7750,7750,0
|
|
20241216,160600,286664620,7750,7750,7750,7750,0
|
|
20241216,160500,286664620,7750,7750,7750,7750,587
|
|
20241216,160400,286664620,7750,7750,7750,7750,0
|
|
20241216,160300,286664620,7750,7750,7750,7750,0
|
|
20241216,160200,286664620,7750,7750,7750,7750,0
|
|
20241216,160100,286664620,7750,7750,7750,7750,0
|
|
20241216,160000,286664620,7750,7750,7750,7750,0
|
|
20241216,155900,286664620,7750,7750,7750,7750,0
|
|
20241216,155800,286664620,7750,7750,7750,7750,0
|
|
20241216,155700,286664620,7750,7750,7750,7750,0
|
|
20241216,155600,286664620,7750,7750,7750,7750,0
|
|
20241216,155500,286664620,7750,7750,7750,7750,0
|
|
20241216,155400,286664620,7750,7750,7750,7750,0
|
|
20241216,155300,286664620,7750,7750,7750,7750,0
|
|
20241216,155200,286664620,7750,7750,7750,7750,0
|
|
20241216,155100,286664620,7750,7750,7750,7750,0
|
|
20241216,155000,286664620,7750,7750,7750,7750,0
|
|
20241216,154900,286664620,7750,7750,7750,7750,0
|
|
20241216,154800,286664620,7750,7750,7750,7750,0
|
|
20241216,154700,286664620,7750,7750,7750,7750,0
|
|
20241216,154600,286664620,7750,7750,7750,7750,0
|
|
20241216,154500,286664620,7750,7750,7750,7750,0
|
|
20241216,154400,286664620,7750,7750,7750,7750,0
|
|
20241216,154300,286664620,7750,7750,7750,7750,0
|
|
20241216,154200,286664620,7750,7750,7750,7750,0
|
|
20241216,154100,286664620,7750,7750,7750,7750,0
|
|
20241216,154000,286664620,7750,7750,7750,7750,0
|
|
20241216,153900,286664620,7750,7750,7750,7750,0
|
|
20241216,153800,286664620,7750,7750,7750,7750,0
|
|
20241216,153700,286664620,7750,7750,7750,7750,0
|
|
20241216,153600,286664620,7750,7750,7750,7750,0
|
|
20241216,153500,286664620,7750,7750,7750,7750,587
|
|
20241216,153400,286664620,7750,7750,7750,7750,0
|
|
20241216,153300,286664620,7750,7750,7750,7750,0
|
|
20241216,153200,286664620,7750,7750,7750,7750,0
|
|
20241216,153100,286664620,7750,7750,7750,7750,0
|
|
20241216,153000,286664620,7750,7750,7750,7750,587
|
|
20241216,152900,282115370,7750,7750,7750,7750,0
|
|
20241216,152800,282115370,7750,7750,7750,7750,0
|
|
20241216,152700,282115370,7750,7750,7750,7750,0
|
|
20241216,152600,282115370,7750,7750,7750,7750,0
|
|
20241216,152500,282115370,7750,7750,7750,7750,0
|
|
20241216,152400,282115370,7750,7750,7750,7750,0
|
|
20241216,152300,282115370,7750,7750,7750,7750,0
|
|
20241216,152200,282115370,7750,7750,7750,7750,0
|
|
20241216,152100,282115370,7750,7750,7750,7750,0
|
|
20241216,152000,282115370,7750,7750,7750,7750,0
|
|
20241216,151900,282115370,7750,7740,7750,7740,261
|
|
20241216,151800,280094900,7710,7710,7710,7710,32
|
|
20241216,151700,279848180,7740,7740,7740,7740,1
|
|
20241216,151600,279840440,7700,7700,7700,7700,0
|
|
20241216,151500,279840440,7700,7700,7700,7700,0
|
|
20241216,151400,279840440,7700,7720,7720,7700,337
|
|
20241216,151300,277245190,7730,7730,7730,7730,1
|
|
20241216,151200,277237460,7720,7720,7720,7720,1
|
|
20241216,151100,277229740,7730,7730,7730,7730,17
|
|
20241216,151000,277098330,7730,7750,7750,7730,25
|
|
20241216,150900,276904880,7750,7750,7750,7750,0
|
|
20241216,150800,276904880,7750,7750,7750,7750,0
|
|
20241216,150700,276904880,7750,7750,7750,7750,1
|
|
20241216,150600,276897130,7740,7750,7750,7740,49
|
|
20241216,150500,276517800,7740,7740,7740,7740,1
|
|
20241216,150400,276510060,7750,7750,7750,7750,0
|
|
20241216,150300,276510060,7750,7750,7750,7750,0
|
|
20241216,150200,276510060,7750,7750,7750,7750,6
|
|
20241216,150100,276463560,7750,7750,7750,7750,0
|
|
20241216,150000,276463560,7750,7750,7750,7730,5
|
|
20241216,145900,276424830,7730,7730,7730,7730,0
|
|
20241216,145800,276424830,7730,7730,7730,7730,0
|
|
20241216,145700,276424830,7730,7730,7730,7730,0
|
|
20241216,145600,276424830,7730,7730,7730,7730,0
|
|
20241216,145500,276424830,7730,7730,7730,7730,0
|
|
20241216,145400,276424830,7730,7730,7730,7730,0
|
|
20241216,145300,276424830,7730,7730,7730,7730,0
|
|
20241216,145200,276424830,7730,7730,7730,7730,327
|
|
20241216,145100,273897120,7750,7750,7750,7750,0
|
|
20241216,145000,273897120,7750,7750,7750,7750,0
|
|
20241216,144900,273897120,7750,7750,7750,7750,0
|
|
20241216,144800,273897120,7750,7750,7750,7750,0
|
|
20241216,144700,273897120,7750,7750,7750,7750,0
|
|
20241216,144600,273897120,7750,7750,7750,7750,57
|
|
20241216,144500,273455370,7730,7730,7730,7730,0
|
|
20241216,144400,273455370,7730,7730,7730,7730,0
|
|
20241216,144300,273455370,7730,7730,7730,7730,0
|
|
20241216,144200,273455370,7730,7740,7740,7730,305
|
|
20241216,144100,271094860,7740,7740,7740,7740,0
|
|
20241216,144000,271094860,7740,7740,7740,7740,0
|
|
20241216,143900,271094860,7740,7740,7740,7740,75
|
|
20241216,143800,270514360,7740,7750,7750,7740,165
|
|
20241216,143700,269235620,7760,7760,7760,7730,397
|
|
20241216,143600,266156430,7760,7760,7760,7760,0
|
|
20241216,143500,266156430,7760,7760,7760,7760,0
|
|
20241216,143400,266156430,7760,7760,7760,7760,0
|
|
20241216,143300,266156430,7760,7760,7760,7760,0
|
|
20241216,143200,266156430,7760,7760,7760,7760,0
|
|
20241216,143100,266156430,7760,7760,7760,7760,0
|
|
20241216,143000,266156430,7760,7760,7760,7760,0
|
|
20241216,142900,266156430,7760,7760,7760,7760,0
|
|
20241216,142800,266156430,7760,7760,7760,7760,0
|
|
20241216,142700,266156430,7760,7760,7760,7760,0
|
|
20241216,142600,266156430,7760,7760,7760,7760,0
|
|
20241216,142500,266156430,7760,7760,7760,7760,0
|
|
20241216,142400,266156430,7760,7760,7760,7760,0
|
|
20241216,142300,266156430,7760,7760,7760,7760,0
|
|
20241216,142200,266156430,7760,7760,7760,7760,1
|
|
20241216,142100,266148670,7730,7730,7730,7730,2
|
|
20241216,142000,266133210,7760,7760,7760,7760,0
|
|
20241216,141900,266133210,7760,7760,7760,7760,0
|
|
20241216,141800,266133210,7760,7760,7760,7760,0
|
|
20241216,141700,266133210,7760,7760,7760,7760,0
|
|
20241216,141600,266133210,7760,7760,7760,7760,0
|
|
20241216,141500,266133210,7760,7760,7760,7760,1
|
|
20241216,141400,266125450,7760,7760,7760,7760,0
|
|
20241216,141300,266125450,7760,7760,7760,7760,0
|
|
20241216,141200,266125450,7760,7760,7760,7760,8
|
|
20241216,141100,266063370,7730,7730,7730,7730,78
|
|
20241216,141000,265460430,7730,7730,7730,7730,3
|
|
20241216,140900,265437240,7760,7760,7760,7760,0
|
|
20241216,140800,265437240,7760,7760,7760,7760,0
|
|
20241216,140700,265437240,7760,7760,7760,7760,0
|
|
20241216,140600,265437240,7760,7760,7760,7760,1
|
|
20241216,140500,265429480,7760,7760,7760,7760,0
|
|
20241216,140400,265429480,7760,7760,7760,7760,0
|
|
20241216,140300,265429480,7760,7760,7760,7760,0
|
|
20241216,140200,265429480,7760,7760,7760,7760,25
|
|
20241216,140100,265235480,7760,7760,7760,7760,10
|
|
20241216,140000,265157880,7760,7760,7760,7760,0
|
|
20241216,135900,265157880,7760,7750,7760,7750,231
|
|
20241216,135800,263367330,7750,7750,7750,7750,0
|
|
20241216,135700,263367330,7750,7750,7750,7750,0
|
|
20241216,135600,263367330,7750,7750,7750,7750,0
|
|
20241216,135500,263367330,7750,7710,7750,7710,2205
|
|
20241216,135400,246364200,7710,7710,7710,7710,0
|
|
20241216,135300,246364200,7710,7710,7710,7710,0
|
|
20241216,135200,246364200,7710,7710,7710,7710,0
|
|
20241216,135100,246364200,7710,7710,7710,7710,0
|
|
20241216,135000,246364200,7710,7710,7710,7710,0
|
|
20241216,134900,246364200,7710,7710,7710,7710,0
|
|
20241216,134800,246364200,7710,7710,7710,7710,300
|
|
20241216,134700,244051200,7710,7710,7710,7710,0
|
|
20241216,134600,244051200,7710,7710,7710,7710,0
|
|
20241216,134500,244051200,7710,7710,7710,7710,1019
|
|
20241216,134400,236194710,7710,7710,7710,7710,0
|
|
20241216,134300,236194710,7710,7710,7710,7710,0
|
|
20241216,134200,236194710,7710,7710,7710,7710,285
|
|
20241216,134100,233997360,7710,7710,7710,7710,0
|
|
20241216,134000,233997360,7710,7700,7710,7700,101
|
|
20241216,133900,233219650,7660,7680,7680,7650,1800
|
|
20241216,133800,219430810,7680,7700,7700,7680,1500
|
|
20241216,133700,207907210,7700,7700,7700,7700,1570
|
|
20241216,133600,195818210,7710,7710,7710,7710,0
|
|
20241216,133500,195818210,7710,7710,7710,7710,0
|
|
20241216,133400,195818210,7710,7710,7710,7710,0
|
|
20241216,133300,195818210,7710,7710,7710,7710,10
|
|
20241216,133200,195741110,7700,7700,7700,7700,60
|
|
20241216,133100,195279110,7710,7710,7710,7710,0
|
|
20241216,133000,195279110,7710,7710,7710,7710,0
|
|
20241216,132900,195279110,7710,7710,7710,7710,0
|
|
20241216,132800,195279110,7710,7710,7710,7710,0
|
|
20241216,132700,195279110,7710,7710,7710,7710,0
|
|
20241216,132600,195279110,7710,7710,7710,7710,285
|
|
20241216,132500,193081760,7710,7710,7710,7710,0
|
|
20241216,132400,193081760,7710,7710,7710,7710,498
|
|
20241216,132300,189242180,7710,7710,7710,7710,33
|
|
20241216,132200,188987750,7710,7720,7720,7710,290
|
|
20241216,132100,186750720,7720,7720,7720,7720,18
|
|
20241216,132000,186611760,7740,7740,7740,7740,0
|
|
20241216,131900,186611760,7740,7740,7740,7740,0
|
|
20241216,131800,186611760,7740,7740,7740,7740,0
|
|
20241216,131700,186611760,7740,7740,7740,7740,0
|
|
20241216,131600,186611760,7740,7740,7740,7740,0
|
|
20241216,131500,186611760,7740,7740,7740,7740,0
|
|
20241216,131400,186611760,7740,7740,7740,7740,100
|
|
20241216,131300,185837760,7750,7750,7750,7750,1
|
|
20241216,131200,185830010,7730,7730,7730,7730,132
|
|
20241216,131100,184809650,7760,7760,7760,7760,0
|
|
20241216,131000,184809650,7760,7760,7760,7760,0
|
|
20241216,130900,184809650,7760,7760,7760,7760,0
|
|
20241216,130800,184809650,7760,7760,7760,7760,0
|
|
20241216,130700,184809650,7760,7760,7760,7760,0
|
|
20241216,130600,184809650,7760,7760,7760,7760,100
|
|
20241216,130500,184033650,7760,7760,7760,7760,5
|
|
20241216,130400,183994850,7760,7760,7760,7760,0
|
|
20241216,130300,183994850,7760,7760,7760,7760,0
|
|
20241216,130200,183994850,7760,7760,7760,7760,0
|
|
20241216,130100,183994850,7760,7760,7760,7760,1
|
|
20241216,130000,183987090,7750,7750,7750,7750,480
|
|
20241216,125900,180267090,7750,7750,7750,7750,1
|
|
20241216,125800,180259340,7720,7720,7720,7720,420
|
|
20241216,125700,177016940,7740,7740,7740,7740,0
|
|
20241216,125600,177016940,7740,7740,7740,7740,0
|
|
20241216,125500,177016940,7740,7740,7740,7740,0
|
|
20241216,125400,177016940,7740,7740,7740,7740,0
|
|
20241216,125300,177016940,7740,7740,7740,7740,0
|
|
20241216,125200,177016940,7740,7740,7740,7740,0
|
|
20241216,125100,177016940,7740,7740,7740,7740,0
|
|
20241216,125000,177016940,7740,7740,7740,7740,0
|
|
20241216,124900,177016940,7740,7740,7740,7740,0
|
|
20241216,124800,177016940,7740,7740,7740,7740,0
|
|
20241216,124700,177016940,7740,7740,7740,7740,0
|
|
20241216,124600,177016940,7740,7740,7740,7740,0
|
|
20241216,124500,177016940,7740,7740,7740,7740,0
|
|
20241216,124400,177016940,7740,7740,7740,7740,0
|
|
20241216,124300,177016940,7740,7740,7740,7740,0
|
|
20241216,124200,177016940,7740,7750,7750,7740,293
|
|
20241216,124100,174749040,7750,7750,7750,7750,0
|
|
20241216,124000,174749040,7750,7750,7750,7750,3
|
|
20241216,123900,174725790,7750,7750,7750,7750,10
|
|
20241216,123800,174648290,7750,7760,7760,7750,191
|
|
20241216,123700,173166990,7750,7750,7750,7750,0
|
|
20241216,123600,173166990,7750,7750,7750,7750,0
|
|
20241216,123500,173166990,7750,7750,7750,7750,18
|
|
20241216,123400,173027490,7780,7780,7780,7780,0
|
|
20241216,123300,173027490,7780,7780,7780,7780,0
|
|
20241216,123200,173027490,7780,7780,7780,7780,2
|
|
20241216,123100,173011930,7780,7780,7780,7780,0
|
|
20241216,123000,173011930,7780,7780,7780,7780,0
|
|
20241216,122900,173011930,7780,7780,7780,7780,30
|
|
20241216,122800,172778530,7780,7780,7780,7780,0
|
|
20241216,122700,172778530,7780,7780,7780,7780,0
|
|
20241216,122600,172778530,7780,7770,7780,7770,1432
|
|
20241216,122500,161651570,7760,7760,7760,7760,0
|
|
20241216,122400,161651570,7760,7760,7760,7760,0
|
|
20241216,122300,161651570,7760,7760,7760,7760,0
|
|
20241216,122200,161651570,7760,7760,7760,7760,59
|
|
20241216,122100,161193730,7760,7760,7760,7760,1
|
|
20241216,122000,161185970,7730,7730,7730,7730,37
|
|
20241216,121900,160899960,7760,7760,7760,7760,0
|
|
20241216,121800,160899960,7760,7760,7760,7760,1
|
|
20241216,121700,160892200,7740,7740,7740,7740,0
|
|
20241216,121600,160892200,7740,7740,7740,7740,0
|
|
20241216,121500,160892200,7740,7740,7740,7740,0
|
|
20241216,121400,160892200,7740,7740,7740,7740,0
|
|
20241216,121300,160892200,7740,7740,7740,7740,10
|
|
20241216,121200,160814800,7740,7740,7740,7740,71
|
|
20241216,121100,160265260,7770,7770,7770,7770,0
|
|
20241216,121000,160265260,7770,7770,7770,7770,0
|
|
20241216,120900,160265260,7770,7770,7770,7770,0
|
|
20241216,120800,160265260,7770,7770,7770,7770,0
|
|
20241216,120700,160265260,7770,7770,7770,7770,0
|
|
20241216,120600,160265260,7770,7770,7770,7770,1
|
|
20241216,120500,160257490,7720,7720,7720,7720,0
|
|
20241216,120400,160257490,7720,7770,7770,7720,61
|
|
20241216,120300,159783820,7770,7770,7770,7770,0
|
|
20241216,120200,159783820,7770,7770,7770,7770,0
|
|
20241216,120100,159783820,7770,7770,7770,7770,0
|
|
20241216,120000,159783820,7770,7770,7770,7770,0
|
|
20241216,115900,159783820,7770,7770,7770,7770,0
|
|
20241216,115800,159783820,7770,7770,7770,7770,0
|
|
20241216,115700,159783820,7770,7770,7770,7770,0
|
|
20241216,115600,159783820,7770,7770,7770,7770,0
|
|
20241216,115500,159783820,7770,7770,7770,7770,0
|
|
20241216,115400,159783820,7770,7770,7770,7770,0
|
|
20241216,115300,159783820,7770,7740,7770,7720,587
|
|
20241216,115200,155249230,7770,7770,7770,7770,0
|
|
20241216,115100,155249230,7770,7770,7770,7770,0
|
|
20241216,115000,155249230,7770,7770,7770,7770,0
|
|
20241216,114900,155249230,7770,7770,7770,7770,0
|
|
20241216,114800,155249230,7770,7770,7770,7770,0
|
|
20241216,114700,155249230,7770,7770,7770,7770,0
|
|
20241216,114600,155249230,7770,7770,7770,7770,0
|
|
20241216,114500,155249230,7770,7770,7770,7770,0
|
|
20241216,114400,155249230,7770,7770,7770,7770,0
|
|
20241216,114300,155249230,7770,7770,7770,7770,0
|
|
20241216,114200,155249230,7770,7770,7770,7770,0
|
|
20241216,114100,155249230,7770,7770,7770,7770,0
|
|
20241216,114000,155249230,7770,7770,7770,7770,0
|
|
20241216,113900,155249230,7770,7770,7770,7770,0
|
|
20241216,113800,155249230,7770,7770,7770,7770,0
|
|
20241216,113700,155249230,7770,7770,7770,7770,5
|
|
20241216,113600,155210380,7780,7780,7780,7780,0
|
|
20241216,113500,155210380,7780,7780,7780,7780,0
|
|
20241216,113400,155210380,7780,7780,7780,7780,9
|
|
20241216,113300,155140360,7780,7780,7780,7780,4
|
|
20241216,113200,155109240,7780,7770,7780,7770,179
|
|
20241216,113100,153718170,7760,7760,7760,7760,0
|
|
20241216,113000,153718170,7760,7760,7760,7760,359
|
|
20241216,112900,150932330,7760,7760,7760,7760,0
|
|
20241216,112800,150932330,7760,7760,7760,7760,1
|
|
20241216,112700,150924570,7750,7750,7750,7750,368
|
|
20241216,112600,148072570,7750,7750,7750,7750,0
|
|
20241216,112500,148072570,7750,7750,7750,7750,0
|
|
20241216,112400,148072570,7750,7750,7750,7750,1
|
|
20241216,112300,148064820,7720,7720,7720,7720,0
|
|
20241216,112200,148064820,7720,7720,7720,7720,0
|
|
20241216,112100,148064820,7720,7720,7720,7720,0
|
|
20241216,112000,148064820,7720,7740,7740,7720,15
|
|
20241216,111900,147948780,7730,7730,7730,7730,358
|
|
20241216,111800,145181440,7730,7730,7730,7730,0
|
|
20241216,111700,145181440,7730,7730,7730,7730,70
|
|
20241216,111600,144640340,7730,7730,7730,7730,130
|
|
20241216,111500,143635440,7720,7720,7720,7720,0
|
|
20241216,111400,143635440,7720,7720,7720,7720,0
|
|
20241216,111300,143635440,7720,7720,7720,7720,0
|
|
20241216,111200,143635440,7720,7720,7720,7720,0
|
|
20241216,111100,143635440,7720,7720,7720,7720,0
|
|
20241216,111000,143635440,7720,7720,7720,7720,0
|
|
20241216,110900,143635440,7720,7720,7720,7720,0
|
|
20241216,110800,143635440,7720,7720,7720,7720,0
|
|
20241216,110700,143635440,7720,7720,7720,7720,0
|
|
20241216,110600,143635440,7720,7720,7720,7720,22
|
|
20241216,110500,143465600,7720,7720,7720,7720,0
|
|
20241216,110400,143465600,7720,7720,7720,7720,0
|
|
20241216,110300,143465600,7720,7720,7720,7720,0
|
|
20241216,110200,143465600,7720,7720,7720,7720,0
|
|
20241216,110100,143465600,7720,7720,7720,7720,0
|
|
20241216,110000,143465600,7720,7730,7730,7720,77
|
|
20241216,105900,142870720,7720,7720,7720,7720,0
|
|
20241216,105800,142870720,7720,7720,7720,7720,0
|
|
20241216,105700,142870720,7720,7720,7720,7720,0
|
|
20241216,105600,142870720,7720,7720,7720,7720,0
|
|
20241216,105500,142870720,7720,7720,7720,7720,0
|
|
20241216,105400,142870720,7720,7720,7720,7720,1
|
|
20241216,105300,142863000,7720,7720,7720,7720,0
|
|
20241216,105200,142863000,7720,7720,7720,7720,0
|
|
20241216,105100,142863000,7720,7720,7720,7720,0
|
|
20241216,105000,142863000,7720,7720,7720,7720,0
|
|
20241216,104900,142863000,7720,7720,7720,7720,0
|
|
20241216,104800,142863000,7720,7720,7720,7720,0
|
|
20241216,104700,142863000,7720,7720,7720,7720,2
|
|
20241216,104600,142847560,7720,7720,7720,7720,11
|
|
20241216,104500,142762640,7720,7690,7720,7690,3
|
|
20241216,104400,142739540,7700,7700,7700,7700,10
|
|
20241216,104300,142662540,7730,7730,7730,7730,0
|
|
20241216,104200,142662540,7730,7730,7730,7730,0
|
|
20241216,104100,142662540,7730,7730,7730,7730,1
|
|
20241216,104000,142654810,7700,7710,7710,7700,628
|
|
20241216,103900,137813950,7720,7720,7720,7720,0
|
|
20241216,103800,137813950,7720,7720,7720,7720,18
|
|
20241216,103700,137674990,7720,7720,7720,7720,0
|
|
20241216,103600,137674990,7720,7720,7720,7720,0
|
|
20241216,103500,137674990,7720,7720,7720,7720,0
|
|
20241216,103400,137674990,7720,7720,7720,7720,0
|
|
20241216,103300,137674990,7720,7720,7720,7720,0
|
|
20241216,103200,137674990,7720,7720,7720,7720,2690
|
|
20241216,103100,116908190,7710,7710,7710,7710,197
|
|
20241216,103000,115389320,7700,7700,7700,7700,9
|
|
20241216,102900,115320020,7700,7700,7700,7700,0
|
|
20241216,102800,115320020,7700,7700,7700,7700,0
|
|
20241216,102700,115320020,7700,7700,7700,7700,0
|
|
20241216,102600,115320020,7700,7690,7700,7690,56
|
|
20241216,102500,114889370,7690,7690,7690,7690,0
|
|
20241216,102400,114889370,7690,7690,7690,7690,11
|
|
20241216,102300,114804780,7690,7690,7690,7690,0
|
|
20241216,102200,114804780,7690,7690,7690,7690,0
|
|
20241216,102100,114804780,7690,7690,7690,7690,0
|
|
20241216,102000,114804780,7690,7690,7690,7690,1000
|
|
20241216,101900,107114780,7690,7690,7690,7690,0
|
|
20241216,101800,107114780,7690,7690,7690,7690,0
|
|
20241216,101700,107114780,7690,7690,7690,7690,138
|
|
20241216,101600,106053560,7680,7680,7680,7680,0
|
|
20241216,101500,106053560,7680,7680,7680,7680,0
|
|
20241216,101400,106053560,7680,7680,7680,7680,0
|
|
20241216,101300,106053560,7680,7700,7700,7680,191
|
|
20241216,101200,104586520,7700,7700,7700,7700,32
|
|
20241216,101100,104340120,7660,7660,7660,7660,1
|
|
20241216,101000,104332460,7670,7690,7690,7670,1026
|
|
20241216,100900,96456040,7700,7700,7700,7700,0
|
|
20241216,100800,96456040,7700,7700,7700,7700,80
|
|
20241216,100700,95840040,7680,7680,7680,7680,0
|
|
20241216,100600,95840040,7680,7680,7680,7680,4
|
|
20241216,100500,95809320,7680,7680,7680,7680,0
|
|
20241216,100400,95809320,7680,7690,7690,7680,1048
|
|
20241216,100300,87753970,7700,7700,7700,7700,52
|
|
20241216,100200,87353570,7700,7700,7700,7700,0
|
|
20241216,100100,87353570,7700,7700,7700,7700,0
|
|
20241216,100000,87353570,7700,7720,7720,7700,1500
|
|
20241216,095900,75800570,7740,7740,7740,7740,69
|
|
20241216,095800,75266510,7750,7750,7750,7750,0
|
|
20241216,095700,75266510,7750,7740,7750,7740,3
|
|
20241216,095600,75243280,7740,7720,7740,7720,1250
|
|
20241216,095500,65589520,7720,7720,7720,7720,985
|
|
20241216,095400,57985320,7720,7720,7720,7720,20
|
|
20241216,095300,57830920,7720,7720,7720,7720,0
|
|
20241216,095200,57830920,7720,7710,7720,7710,96
|
|
20241216,095100,57090560,7710,7710,7710,7710,100
|
|
20241216,095000,56319560,7710,7710,7710,7710,515
|
|
20241216,094900,52348910,7710,7710,7710,7710,0
|
|
20241216,094800,52348910,7710,7710,7710,7710,52
|
|
20241216,094700,51947990,7700,7700,7700,7700,70
|
|
20241216,094600,51408990,7690,7690,7690,7690,0
|
|
20241216,094500,51408990,7690,7700,7700,7690,151
|
|
20241216,094400,50246520,7700,7720,7720,7700,221
|
|
20241216,094300,48543680,7720,7720,7720,7720,0
|
|
20241216,094200,48543680,7720,7720,7720,7720,0
|
|
20241216,094100,48543680,7720,7720,7720,7720,40
|
|
20241216,094000,48234880,7720,7720,7720,7720,0
|
|
20241216,093900,48234880,7720,7720,7720,7720,0
|
|
20241216,093800,48234880,7720,7720,7720,7720,0
|
|
20241216,093700,48234880,7720,7720,7720,7720,94
|
|
20241216,093600,47509200,7720,7720,7720,7720,110
|
|
20241216,093500,46660000,7740,7740,7740,7740,0
|
|
20241216,093400,46660000,7740,7740,7740,7740,1
|
|
20241216,093300,46652260,7730,7730,7730,7730,0
|
|
20241216,093200,46652260,7730,7730,7730,7730,50
|
|
20241216,093100,46265760,7710,7710,7710,7710,0
|
|
20241216,093000,46265760,7710,7710,7710,7710,1051
|
|
20241216,092900,38162550,7710,7710,7710,7710,0
|
|
20241216,092800,38162550,7710,7710,7710,7710,0
|
|
20241216,092700,38162550,7710,7710,7710,7710,0
|
|
20241216,092600,38162550,7710,7710,7710,7710,102
|
|
20241216,092500,37376130,7720,7720,7720,7720,136
|
|
20241216,092400,36326210,7730,7720,7730,7720,51
|
|
20241216,092300,35931990,7710,7710,7710,7710,21
|
|
20241216,092200,35770080,7710,7710,7710,7710,17
|
|
20241216,092100,35639010,7710,7710,7710,7710,52
|
|
20241216,092000,35238090,7720,7720,7720,7720,0
|
|
20241216,091900,35238090,7720,7720,7720,7720,0
|
|
20241216,091800,35238090,7720,7720,7720,7720,0
|
|
20241216,091700,35238090,7720,7730,7730,7720,299
|
|
20241216,091600,32929060,7790,7790,7790,7790,0
|
|
20241216,091500,32929060,7790,7730,7790,7720,248
|
|
20241216,091400,31012260,7730,7730,7730,7730,80
|
|
20241216,091300,30393860,7800,7800,7800,7800,0
|
|
20241216,091200,30393860,7800,7740,7800,7730,200
|
|
20241216,091100,28845950,7740,7740,7810,7740,303
|
|
20241216,091000,26497090,7810,7750,7810,7740,805
|
|
20241216,090900,20252250,7820,7820,7820,7820,1
|
|
20241216,090800,20244430,7800,7760,7820,7750,495
|
|
20241216,090700,16391260,7760,7760,7760,7760,3
|
|
20241216,090600,16367980,7750,7750,7750,7750,40
|
|
20241216,090500,16057980,7760,7800,7800,7760,463
|
|
20241216,090400,12461820,7800,7800,7800,7800,0
|
|
20241216,090300,12461820,7800,7800,7800,7800,303
|
|
20241216,090200,10098420,7840,7840,7840,7840,0
|
|
20241216,090100,10098420,7840,7840,7840,7840,85
|
|
20241216,090000,9432020,7840,7830,7840,7800,1205
|