667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,200400,545389450,7860,7860,7860,7860,597
|
|
20241217,200300,545389450,7860,7860,7860,7860,0
|
|
20241217,200200,545389450,7860,7860,7860,7860,0
|
|
20241217,200100,545389450,7860,7860,7860,7860,0
|
|
20241217,200000,545389450,7860,7860,7860,7860,0
|
|
20241217,195900,545389450,7860,7860,7860,7860,0
|
|
20241217,195800,545389450,7860,7860,7860,7860,0
|
|
20241217,195700,545389450,7860,7860,7860,7860,0
|
|
20241217,195600,545389450,7860,7860,7860,7860,0
|
|
20241217,195500,545389450,7860,7860,7860,7860,0
|
|
20241217,195400,545389450,7860,7860,7860,7860,0
|
|
20241217,195300,545389450,7860,7860,7860,7860,0
|
|
20241217,195200,545389450,7860,7860,7860,7860,0
|
|
20241217,195100,545389450,7860,7860,7860,7860,0
|
|
20241217,195000,545389450,7860,7860,7860,7860,0
|
|
20241217,194900,545389450,7860,7860,7860,7860,0
|
|
20241217,194800,545389450,7860,7860,7860,7860,0
|
|
20241217,194700,545389450,7860,7860,7860,7860,0
|
|
20241217,194600,545389450,7860,7860,7860,7860,0
|
|
20241217,194500,545389450,7860,7860,7860,7860,0
|
|
20241217,194400,545389450,7860,7860,7860,7860,0
|
|
20241217,194300,545389450,7860,7860,7860,7860,0
|
|
20241217,194200,545389450,7860,7860,7860,7860,0
|
|
20241217,194100,545389450,7860,7860,7860,7860,0
|
|
20241217,194000,545389450,7860,7860,7860,7860,0
|
|
20241217,193900,545389450,7860,7860,7860,7860,0
|
|
20241217,193800,545389450,7860,7860,7860,7860,0
|
|
20241217,193700,545389450,7860,7860,7860,7860,0
|
|
20241217,193600,545389450,7860,7860,7860,7860,0
|
|
20241217,193500,545389450,7860,7860,7860,7860,0
|
|
20241217,193400,545389450,7860,7860,7860,7860,597
|
|
20241217,193300,545389450,7860,7860,7860,7860,0
|
|
20241217,193200,545389450,7860,7860,7860,7860,0
|
|
20241217,193100,545389450,7860,7860,7860,7860,0
|
|
20241217,193000,545389450,7860,7860,7860,7860,0
|
|
20241217,192900,545389450,7860,7860,7860,7860,0
|
|
20241217,192800,545389450,7860,7860,7860,7860,0
|
|
20241217,192700,545389450,7860,7860,7860,7860,0
|
|
20241217,192600,545389450,7860,7860,7860,7860,0
|
|
20241217,192500,545389450,7860,7860,7860,7860,0
|
|
20241217,192400,545389450,7860,7860,7860,7860,0
|
|
20241217,192300,545389450,7860,7860,7860,7860,0
|
|
20241217,192200,545389450,7860,7860,7860,7860,0
|
|
20241217,192100,545389450,7860,7860,7860,7860,0
|
|
20241217,192000,545389450,7860,7860,7860,7860,0
|
|
20241217,191900,545389450,7860,7860,7860,7860,0
|
|
20241217,191800,545389450,7860,7860,7860,7860,0
|
|
20241217,191700,545389450,7860,7860,7860,7860,0
|
|
20241217,191600,545389450,7860,7860,7860,7860,0
|
|
20241217,191500,545389450,7860,7860,7860,7860,0
|
|
20241217,191400,545389450,7860,7860,7860,7860,0
|
|
20241217,191300,545389450,7860,7860,7860,7860,0
|
|
20241217,191200,545389450,7860,7860,7860,7860,0
|
|
20241217,191100,545389450,7860,7860,7860,7860,0
|
|
20241217,191000,545389450,7860,7860,7860,7860,0
|
|
20241217,190900,545389450,7860,7860,7860,7860,0
|
|
20241217,190800,545389450,7860,7860,7860,7860,0
|
|
20241217,190700,545389450,7860,7860,7860,7860,0
|
|
20241217,190600,545389450,7860,7860,7860,7860,0
|
|
20241217,190500,545389450,7860,7860,7860,7860,0
|
|
20241217,190400,545389450,7860,7860,7860,7860,597
|
|
20241217,190300,545389450,7860,7860,7860,7860,0
|
|
20241217,190200,545389450,7860,7860,7860,7860,0
|
|
20241217,190100,545389450,7860,7860,7860,7860,0
|
|
20241217,190000,545389450,7860,7860,7860,7860,0
|
|
20241217,185900,545389450,7860,7860,7860,7860,0
|
|
20241217,185800,545389450,7860,7860,7860,7860,0
|
|
20241217,185700,545389450,7860,7860,7860,7860,0
|
|
20241217,185600,545389450,7860,7860,7860,7860,0
|
|
20241217,185500,545389450,7860,7860,7860,7860,0
|
|
20241217,185400,545389450,7860,7860,7860,7860,0
|
|
20241217,185300,545389450,7860,7860,7860,7860,0
|
|
20241217,185200,545389450,7860,7860,7860,7860,0
|
|
20241217,185100,545389450,7860,7860,7860,7860,0
|
|
20241217,185000,545389450,7860,7860,7860,7860,0
|
|
20241217,184900,545389450,7860,7860,7860,7860,0
|
|
20241217,184800,545389450,7860,7860,7860,7860,0
|
|
20241217,184700,545389450,7860,7860,7860,7860,0
|
|
20241217,184600,545389450,7860,7860,7860,7860,0
|
|
20241217,184500,545389450,7860,7860,7860,7860,0
|
|
20241217,184400,545389450,7860,7860,7860,7860,0
|
|
20241217,184300,545389450,7860,7860,7860,7860,0
|
|
20241217,184200,545389450,7860,7860,7860,7860,0
|
|
20241217,184100,545389450,7860,7860,7860,7860,0
|
|
20241217,184000,545389450,7860,7860,7860,7860,0
|
|
20241217,183900,545389450,7860,7860,7860,7860,0
|
|
20241217,183800,545389450,7860,7860,7860,7860,0
|
|
20241217,183700,545389450,7860,7860,7860,7860,0
|
|
20241217,183600,545389450,7860,7860,7860,7860,0
|
|
20241217,183500,545389450,7860,7860,7860,7860,0
|
|
20241217,183400,545389450,7860,7860,7860,7860,597
|
|
20241217,183300,545389450,7860,7860,7860,7860,0
|
|
20241217,183200,545389450,7860,7860,7860,7860,0
|
|
20241217,183100,545389450,7860,7860,7860,7860,0
|
|
20241217,183000,545389450,7860,7860,7860,7860,0
|
|
20241217,182900,545389450,7860,7860,7860,7860,0
|
|
20241217,182800,545389450,7860,7860,7860,7860,0
|
|
20241217,182700,545389450,7860,7860,7860,7860,0
|
|
20241217,182600,545389450,7860,7860,7860,7860,0
|
|
20241217,182500,545389450,7860,7860,7860,7860,0
|
|
20241217,182400,545389450,7860,7860,7860,7860,0
|
|
20241217,182300,545389450,7860,7860,7860,7860,0
|
|
20241217,182200,545389450,7860,7860,7860,7860,0
|
|
20241217,182100,545389450,7860,7860,7860,7860,0
|
|
20241217,182000,545389450,7860,7860,7860,7860,0
|
|
20241217,181900,545389450,7860,7860,7860,7860,0
|
|
20241217,181800,545389450,7860,7860,7860,7860,0
|
|
20241217,181700,545389450,7860,7860,7860,7860,0
|
|
20241217,181600,545389450,7860,7860,7860,7860,0
|
|
20241217,181500,545389450,7860,7860,7860,7860,0
|
|
20241217,181400,545389450,7860,7860,7860,7860,0
|
|
20241217,181300,545389450,7860,7860,7860,7860,0
|
|
20241217,181200,545389450,7860,7860,7860,7860,0
|
|
20241217,181100,545389450,7860,7860,7860,7860,0
|
|
20241217,181000,545389450,7860,7860,7860,7860,0
|
|
20241217,180900,545389450,7860,7860,7860,7860,0
|
|
20241217,180800,545389450,7860,7860,7860,7860,0
|
|
20241217,180700,545389450,7860,7860,7860,7860,0
|
|
20241217,180600,545389450,7860,7860,7860,7860,0
|
|
20241217,180500,545389450,7860,7860,7860,7860,0
|
|
20241217,180400,545389450,7860,7860,7860,7860,597
|
|
20241217,180300,545389450,7860,7860,7860,7860,0
|
|
20241217,180200,545389450,7860,7860,7860,7860,0
|
|
20241217,180100,545389450,7860,7860,7860,7860,0
|
|
20241217,180000,545389450,7860,7860,7860,7860,0
|
|
20241217,175900,545389450,7860,7860,7860,7860,0
|
|
20241217,175800,545389450,7860,7860,7860,7860,0
|
|
20241217,175700,545389450,7860,7860,7860,7860,0
|
|
20241217,175600,545389450,7860,7860,7860,7860,0
|
|
20241217,175500,545389450,7860,7860,7860,7860,0
|
|
20241217,175400,545389450,7860,7860,7860,7860,0
|
|
20241217,175300,545389450,7860,7860,7860,7860,0
|
|
20241217,175200,545389450,7860,7860,7860,7860,0
|
|
20241217,175100,545389450,7860,7860,7860,7860,0
|
|
20241217,175000,545389450,7860,7860,7860,7860,0
|
|
20241217,174900,545389450,7860,7860,7860,7860,0
|
|
20241217,174800,545389450,7860,7860,7860,7860,0
|
|
20241217,174700,545389450,7860,7860,7860,7860,0
|
|
20241217,174600,545389450,7860,7860,7860,7860,0
|
|
20241217,174500,545389450,7860,7860,7860,7860,0
|
|
20241217,174400,545389450,7860,7860,7860,7860,0
|
|
20241217,174300,545389450,7860,7860,7860,7860,0
|
|
20241217,174200,545389450,7860,7860,7860,7860,0
|
|
20241217,174100,545389450,7860,7860,7860,7860,0
|
|
20241217,174000,545389450,7860,7860,7860,7860,0
|
|
20241217,173900,545389450,7860,7860,7860,7860,0
|
|
20241217,173800,545389450,7860,7860,7860,7860,0
|
|
20241217,173700,545389450,7860,7860,7860,7860,0
|
|
20241217,173600,545389450,7860,7860,7860,7860,0
|
|
20241217,173500,545389450,7860,7860,7860,7860,0
|
|
20241217,173400,545389450,7860,7860,7860,7860,597
|
|
20241217,173300,545389450,7860,7860,7860,7860,0
|
|
20241217,173200,545389450,7860,7860,7860,7860,0
|
|
20241217,173100,545389450,7860,7860,7860,7860,0
|
|
20241217,173000,545389450,7860,7860,7860,7860,0
|
|
20241217,172900,545389450,7860,7860,7860,7860,0
|
|
20241217,172800,545389450,7860,7860,7860,7860,0
|
|
20241217,172700,545389450,7860,7860,7860,7860,0
|
|
20241217,172600,545389450,7860,7860,7860,7860,0
|
|
20241217,172500,545389450,7860,7860,7860,7860,0
|
|
20241217,172400,545389450,7860,7860,7860,7860,0
|
|
20241217,172300,545389450,7860,7860,7860,7860,0
|
|
20241217,172200,545389450,7860,7860,7860,7860,0
|
|
20241217,172100,545389450,7860,7860,7860,7860,0
|
|
20241217,172000,545389450,7860,7860,7860,7860,0
|
|
20241217,171900,545389450,7860,7860,7860,7860,0
|
|
20241217,171800,545389450,7860,7860,7860,7860,0
|
|
20241217,171700,545389450,7860,7860,7860,7860,0
|
|
20241217,171600,545389450,7860,7860,7860,7860,0
|
|
20241217,171500,545389450,7860,7860,7860,7860,0
|
|
20241217,171400,545389450,7860,7860,7860,7860,0
|
|
20241217,171300,545389450,7860,7860,7860,7860,0
|
|
20241217,171200,545389450,7860,7860,7860,7860,0
|
|
20241217,171100,545389450,7860,7860,7860,7860,0
|
|
20241217,171000,545389450,7860,7860,7860,7860,0
|
|
20241217,170900,545389450,7860,7860,7860,7860,0
|
|
20241217,170800,545389450,7860,7860,7860,7860,0
|
|
20241217,170700,545389450,7860,7860,7860,7860,0
|
|
20241217,170600,545389450,7860,7860,7860,7860,0
|
|
20241217,170500,545389450,7860,7860,7860,7860,0
|
|
20241217,170400,545389450,7860,7860,7860,7860,597
|
|
20241217,170300,545389450,7860,7860,7860,7860,0
|
|
20241217,170200,545389450,7860,7860,7860,7860,0
|
|
20241217,170100,545389450,7860,7860,7860,7860,0
|
|
20241217,170000,545389450,7860,7860,7860,7860,0
|
|
20241217,165900,545389450,7860,7860,7860,7860,0
|
|
20241217,165800,545389450,7860,7860,7860,7860,0
|
|
20241217,165700,545389450,7860,7860,7860,7860,0
|
|
20241217,165600,545389450,7860,7860,7860,7860,0
|
|
20241217,165500,545389450,7860,7860,7860,7860,0
|
|
20241217,165400,545389450,7860,7860,7860,7860,0
|
|
20241217,165300,545389450,7860,7860,7860,7860,0
|
|
20241217,165200,545389450,7860,7860,7860,7860,0
|
|
20241217,165100,545389450,7860,7860,7860,7860,0
|
|
20241217,165000,545389450,7860,7860,7860,7860,0
|
|
20241217,164900,545389450,7860,7860,7860,7860,0
|
|
20241217,164800,545389450,7860,7860,7860,7860,0
|
|
20241217,164700,545389450,7860,7860,7860,7860,0
|
|
20241217,164600,545389450,7860,7860,7860,7860,0
|
|
20241217,164500,545389450,7860,7860,7860,7860,0
|
|
20241217,164400,545389450,7860,7860,7860,7860,0
|
|
20241217,164300,545389450,7860,7860,7860,7860,0
|
|
20241217,164200,545389450,7860,7860,7860,7860,0
|
|
20241217,164100,545389450,7860,7860,7860,7860,0
|
|
20241217,164000,545389450,7860,7860,7860,7860,0
|
|
20241217,163900,545389450,7860,7860,7860,7860,0
|
|
20241217,163800,545389450,7860,7860,7860,7860,0
|
|
20241217,163700,545389450,7860,7860,7860,7860,0
|
|
20241217,163600,545389450,7860,7860,7860,7860,0
|
|
20241217,163500,545389450,7860,7860,7860,7860,0
|
|
20241217,163400,545389450,7860,7860,7860,7860,597
|
|
20241217,163300,545389450,7860,7860,7860,7860,0
|
|
20241217,163200,545389450,7860,7860,7860,7860,0
|
|
20241217,163100,545389450,7860,7860,7860,7860,0
|
|
20241217,163000,545389450,7860,7860,7860,7860,0
|
|
20241217,162900,545389450,7860,7860,7860,7860,0
|
|
20241217,162800,545389450,7860,7860,7860,7860,0
|
|
20241217,162700,545389450,7860,7860,7860,7860,0
|
|
20241217,162600,545389450,7860,7860,7860,7860,0
|
|
20241217,162500,545389450,7860,7860,7860,7860,0
|
|
20241217,162400,545389450,7860,7860,7860,7860,0
|
|
20241217,162300,545389450,7860,7860,7860,7860,0
|
|
20241217,162200,545389450,7860,7860,7860,7860,0
|
|
20241217,162100,545389450,7860,7860,7860,7860,0
|
|
20241217,162000,545389450,7860,7860,7860,7860,0
|
|
20241217,161900,545389450,7860,7860,7860,7860,0
|
|
20241217,161800,545389450,7860,7860,7860,7860,0
|
|
20241217,161700,545389450,7860,7860,7860,7860,0
|
|
20241217,161600,545389450,7860,7860,7860,7860,0
|
|
20241217,161500,545389450,7860,7860,7860,7860,0
|
|
20241217,161400,545389450,7860,7860,7860,7860,0
|
|
20241217,161300,545389450,7860,7860,7860,7860,0
|
|
20241217,161200,545389450,7860,7860,7860,7860,0
|
|
20241217,161100,545389450,7860,7860,7860,7860,0
|
|
20241217,161000,545389450,7860,7860,7860,7860,0
|
|
20241217,160900,545389450,7860,7860,7860,7860,0
|
|
20241217,160800,545389450,7860,7860,7860,7860,0
|
|
20241217,160700,545389450,7860,7860,7860,7860,0
|
|
20241217,160600,545389450,7860,7860,7860,7860,0
|
|
20241217,160500,545389450,7860,7860,7860,7860,0
|
|
20241217,160400,545389450,7860,7860,7860,7860,597
|
|
20241217,160300,545389450,7860,7860,7860,7860,0
|
|
20241217,160200,545389450,7860,7860,7860,7860,0
|
|
20241217,160100,545389450,7860,7860,7860,7860,0
|
|
20241217,160000,545389450,7860,7860,7860,7860,0
|
|
20241217,155900,545389450,7860,7860,7860,7860,0
|
|
20241217,155800,545389450,7860,7860,7860,7860,0
|
|
20241217,155700,545389450,7860,7860,7860,7860,0
|
|
20241217,155600,545389450,7860,7860,7860,7860,0
|
|
20241217,155500,545389450,7860,7860,7860,7860,0
|
|
20241217,155400,545389450,7860,7860,7860,7860,0
|
|
20241217,155300,545389450,7860,7860,7860,7860,0
|
|
20241217,155200,545389450,7860,7860,7860,7860,0
|
|
20241217,155100,545389450,7860,7860,7860,7860,0
|
|
20241217,155000,545389450,7860,7860,7860,7860,0
|
|
20241217,154900,545389450,7860,7860,7860,7860,0
|
|
20241217,154800,545389450,7860,7860,7860,7860,0
|
|
20241217,154700,545389450,7860,7860,7860,7860,0
|
|
20241217,154600,545389450,7860,7860,7860,7860,0
|
|
20241217,154500,545389450,7860,7860,7860,7860,0
|
|
20241217,154400,545389450,7860,7860,7860,7860,0
|
|
20241217,154300,545389450,7860,7860,7860,7860,0
|
|
20241217,154200,545389450,7860,7860,7860,7860,0
|
|
20241217,154100,545389450,7860,7860,7860,7860,0
|
|
20241217,154000,545389450,7860,7860,7860,7860,0
|
|
20241217,153900,545389450,7860,7860,7860,7860,0
|
|
20241217,153800,545389450,7860,7860,7860,7860,0
|
|
20241217,153700,545389450,7860,7860,7860,7860,0
|
|
20241217,153600,545389450,7860,7860,7860,7860,0
|
|
20241217,153500,545389450,7860,7860,7860,7860,0
|
|
20241217,153400,545389450,7860,7860,7860,7860,597
|
|
20241217,153300,545389450,7860,7860,7860,7860,0
|
|
20241217,153200,545389450,7860,7860,7860,7860,0
|
|
20241217,153100,545389450,7860,7860,7860,7860,0
|
|
20241217,153000,545389450,7860,7860,7860,7860,597
|
|
20241217,152900,540697030,7850,7850,7850,7850,0
|
|
20241217,152800,540697030,7850,7850,7850,7850,0
|
|
20241217,152700,540697030,7850,7850,7850,7850,0
|
|
20241217,152600,540697030,7850,7850,7850,7850,0
|
|
20241217,152500,540697030,7850,7850,7850,7850,0
|
|
20241217,152400,540697030,7850,7850,7850,7850,0
|
|
20241217,152300,540697030,7850,7850,7850,7850,0
|
|
20241217,152200,540697030,7850,7850,7850,7850,0
|
|
20241217,152100,540697030,7850,7850,7850,7850,0
|
|
20241217,152000,540697030,7850,7850,7850,7850,0
|
|
20241217,151900,540697030,7850,7850,7850,7850,113
|
|
20241217,151800,539809980,7850,7850,7850,7850,66
|
|
20241217,151700,539291880,7850,7850,7850,7850,7
|
|
20241217,151600,539236930,7850,7850,7850,7850,100
|
|
20241217,151500,538451930,7860,7860,7860,7860,5
|
|
20241217,151400,538412630,7860,7860,7860,7860,1
|
|
20241217,151300,538404770,7860,7860,7860,7860,127
|
|
20241217,151200,537406550,7860,7860,7860,7860,0
|
|
20241217,151100,537406550,7860,7850,7860,7850,423
|
|
20241217,151000,534085950,7860,7860,7860,7860,0
|
|
20241217,150900,534085950,7860,7860,7860,7860,95
|
|
20241217,150800,533339250,7860,7860,7860,7860,13
|
|
20241217,150700,533237070,7860,7860,7860,7860,150
|
|
20241217,150600,532058070,7860,7860,7860,7860,205
|
|
20241217,150500,530446770,7850,7850,7850,7850,35
|
|
20241217,150400,530172020,7850,7860,7860,7850,515
|
|
20241217,150300,526124270,7850,7850,7850,7850,537
|
|
20241217,150200,521908820,7850,7850,7850,7850,0
|
|
20241217,150100,521908820,7850,7850,7850,7850,1
|
|
20241217,150000,521900970,7850,7850,7850,7850,9
|
|
20241217,145900,521830320,7840,7840,7840,7840,220
|
|
20241217,145800,520105520,7830,7830,7830,7830,329
|
|
20241217,145700,517529450,7820,7820,7820,7820,100
|
|
20241217,145600,516747450,7810,7810,7810,7810,0
|
|
20241217,145500,516747450,7810,7810,7810,7810,0
|
|
20241217,145400,516747450,7810,7800,7810,7800,265
|
|
20241217,145300,514679030,7800,7800,7800,7800,165
|
|
20241217,145200,513392030,7810,7800,7810,7800,49
|
|
20241217,145100,513009820,7800,7800,7800,7800,30
|
|
20241217,145000,512775820,7800,7800,7800,7800,0
|
|
20241217,144900,512775820,7800,7800,7800,7800,13
|
|
20241217,144800,512674420,7800,7800,7800,7800,347
|
|
20241217,144700,509967820,7800,7800,7800,7800,609
|
|
20241217,144600,505217620,7800,7800,7800,7800,0
|
|
20241217,144500,505217620,7800,7800,7800,7800,0
|
|
20241217,144400,505217620,7800,7800,7800,7800,40
|
|
20241217,144300,504905620,7830,7830,7830,7830,0
|
|
20241217,144200,504905620,7830,7830,7830,7830,1
|
|
20241217,144100,504897790,7800,7800,7800,7800,200
|
|
20241217,144000,503337790,7820,7810,7820,7810,520
|
|
20241217,143900,499271590,7800,7800,7800,7800,0
|
|
20241217,143800,499271590,7800,7800,7800,7800,1
|
|
20241217,143700,499263790,7800,7800,7800,7800,117
|
|
20241217,143600,498351190,7800,7800,7800,7800,5
|
|
20241217,143500,498312190,7800,7810,7810,7800,210
|
|
20241217,143400,496672240,7810,7810,7810,7810,1
|
|
20241217,143300,496664430,7820,7820,7820,7820,0
|
|
20241217,143200,496664430,7820,7810,7820,7810,11
|
|
20241217,143100,496578510,7800,7800,7800,7800,0
|
|
20241217,143000,496578510,7800,7800,7800,7800,100
|
|
20241217,142900,495798510,7800,7800,7800,7800,0
|
|
20241217,142800,495798510,7800,7800,7800,7800,0
|
|
20241217,142700,495798510,7800,7800,7800,7800,0
|
|
20241217,142600,495798510,7800,7800,7800,7800,0
|
|
20241217,142500,495798510,7800,7800,7800,7800,28
|
|
20241217,142400,495580110,7790,7790,7790,7790,12
|
|
20241217,142300,495486630,7800,7800,7800,7800,125
|
|
20241217,142200,494511630,7800,7800,7800,7800,79
|
|
20241217,142100,493895430,7800,7800,7800,7800,0
|
|
20241217,142000,493895430,7800,7800,7800,7800,0
|
|
20241217,141900,493895430,7800,7800,7800,7800,0
|
|
20241217,141800,493895430,7800,7800,7800,7800,0
|
|
20241217,141700,493895430,7800,7800,7800,7800,13
|
|
20241217,141600,493794030,7800,7800,7800,7800,0
|
|
20241217,141500,493794030,7800,7800,7800,7800,771
|
|
20241217,141400,487780230,7800,7810,7810,7800,355
|
|
20241217,141300,485011100,7810,7810,7810,7810,0
|
|
20241217,141200,485011100,7810,7810,7810,7810,0
|
|
20241217,141100,485011100,7810,7810,7810,7810,0
|
|
20241217,141000,485011100,7810,7810,7810,7810,0
|
|
20241217,140900,485011100,7810,7810,7810,7810,0
|
|
20241217,140800,485011100,7810,7810,7810,7810,0
|
|
20241217,140700,485011100,7810,7810,7810,7810,0
|
|
20241217,140600,485011100,7810,7810,7810,7810,51
|
|
20241217,140500,484612790,7820,7820,7820,7820,0
|
|
20241217,140400,484612790,7820,7820,7820,7820,17
|
|
20241217,140300,484479850,7820,7820,7820,7820,0
|
|
20241217,140200,484479850,7820,7820,7820,7820,0
|
|
20241217,140100,484479850,7820,7820,7820,7820,0
|
|
20241217,140000,484479850,7820,7820,7820,7820,0
|
|
20241217,135900,484479850,7820,7820,7820,7820,0
|
|
20241217,135800,484479850,7820,7820,7820,7820,0
|
|
20241217,135700,484479850,7820,7820,7820,7820,0
|
|
20241217,135600,484479850,7820,7820,7820,7820,0
|
|
20241217,135500,484479850,7820,7820,7820,7820,0
|
|
20241217,135400,484479850,7820,7820,7820,7820,0
|
|
20241217,135300,484479850,7820,7820,7820,7820,7
|
|
20241217,135200,484425110,7810,7810,7810,7810,0
|
|
20241217,135100,484425110,7810,7810,7810,7810,0
|
|
20241217,135000,484425110,7810,7820,7820,7810,32
|
|
20241217,134900,484175000,7820,7820,7820,7820,0
|
|
20241217,134800,484175000,7820,7820,7820,7820,0
|
|
20241217,134700,484175000,7820,7820,7820,7820,0
|
|
20241217,134600,484175000,7820,7820,7820,7820,0
|
|
20241217,134500,484175000,7820,7820,7820,7820,0
|
|
20241217,134400,484175000,7820,7820,7820,7820,0
|
|
20241217,134300,484175000,7820,7820,7820,7820,0
|
|
20241217,134200,484175000,7820,7820,7820,7820,0
|
|
20241217,134100,484175000,7820,7820,7820,7820,368
|
|
20241217,134000,481297240,7820,7820,7820,7820,76
|
|
20241217,133900,480702920,7800,7800,7800,7800,467
|
|
20241217,133800,477060320,7790,7790,7790,7790,0
|
|
20241217,133700,477060320,7790,7790,7790,7790,0
|
|
20241217,133600,477060320,7790,7800,7800,7790,381
|
|
20241217,133500,474088690,7800,7800,7800,7800,300
|
|
20241217,133400,471748690,7820,7820,7820,7820,0
|
|
20241217,133300,471748690,7820,7810,7820,7810,24
|
|
20241217,133200,471561210,7800,7800,7800,7800,0
|
|
20241217,133100,471561210,7800,7790,7800,7790,377
|
|
20241217,133000,468623910,7760,7760,7760,7760,0
|
|
20241217,132900,468623910,7760,7760,7760,7760,0
|
|
20241217,132800,468623910,7760,7760,7760,7760,0
|
|
20241217,132700,468623910,7760,7760,7760,7760,0
|
|
20241217,132600,468623910,7760,7760,7760,7760,1
|
|
20241217,132500,468616150,7760,7760,7760,7760,0
|
|
20241217,132400,468616150,7760,7760,7760,7760,0
|
|
20241217,132300,468616150,7760,7770,7770,7760,13
|
|
20241217,132200,468515170,7780,7780,7780,7780,0
|
|
20241217,132100,468515170,7780,7780,7780,7780,0
|
|
20241217,132000,468515170,7780,7780,7780,7780,0
|
|
20241217,131900,468515170,7780,7780,7780,7780,3
|
|
20241217,131800,468491830,7750,7750,7750,7750,0
|
|
20241217,131700,468491830,7750,7750,7750,7750,0
|
|
20241217,131600,468491830,7750,7750,7750,7750,0
|
|
20241217,131500,468491830,7750,7780,7780,7750,100
|
|
20241217,131400,467716080,7790,7790,7790,7790,0
|
|
20241217,131300,467716080,7790,7790,7790,7790,0
|
|
20241217,131200,467716080,7790,7790,7790,7790,0
|
|
20241217,131100,467716080,7790,7790,7790,7790,130
|
|
20241217,131000,466703380,7760,7760,7760,7760,0
|
|
20241217,130900,466703380,7760,7760,7760,7760,0
|
|
20241217,130800,466703380,7760,7760,7760,7760,0
|
|
20241217,130700,466703380,7760,7760,7760,7760,0
|
|
20241217,130600,466703380,7760,7760,7760,7760,0
|
|
20241217,130500,466703380,7760,7770,7770,7760,100
|
|
20241217,130400,465927370,7760,7760,7760,7760,50
|
|
20241217,130300,465539370,7760,7760,7760,7760,0
|
|
20241217,130200,465539370,7760,7760,7760,7760,0
|
|
20241217,130100,465539370,7760,7760,7760,7760,895
|
|
20241217,130000,458594170,7760,7760,7760,7760,4
|
|
20241217,125900,458563130,7760,7760,7760,7760,0
|
|
20241217,125800,458563130,7760,7760,7760,7760,14
|
|
20241217,125700,458454490,7790,7790,7790,7790,0
|
|
20241217,125600,458454490,7790,7790,7790,7790,0
|
|
20241217,125500,458454490,7790,7790,7790,7790,0
|
|
20241217,125400,458454490,7790,7790,7790,7790,0
|
|
20241217,125300,458454490,7790,7790,7790,7790,0
|
|
20241217,125200,458454490,7790,7790,7790,7790,64
|
|
20241217,125100,457955930,7760,7760,7760,7760,0
|
|
20241217,125000,457955930,7760,7760,7760,7760,0
|
|
20241217,124900,457955930,7760,7760,7760,7760,0
|
|
20241217,124800,457955930,7760,7760,7760,7760,0
|
|
20241217,124700,457955930,7760,7760,7760,7760,0
|
|
20241217,124600,457955930,7760,7760,7760,7760,0
|
|
20241217,124500,457955930,7760,7760,7760,7760,214
|
|
20241217,124400,456295290,7770,7770,7770,7770,13
|
|
20241217,124300,456194280,7770,7770,7770,7770,0
|
|
20241217,124200,456194280,7770,7770,7770,7770,0
|
|
20241217,124100,456194280,7770,7770,7770,7770,0
|
|
20241217,124000,456194280,7770,7770,7770,7770,2
|
|
20241217,123900,456178740,7770,7770,7770,7770,6
|
|
20241217,123800,456132120,7770,7770,7770,7770,0
|
|
20241217,123700,456132120,7770,7770,7770,7770,0
|
|
20241217,123600,456132120,7770,7770,7770,7770,2
|
|
20241217,123500,456116580,7770,7770,7770,7770,0
|
|
20241217,123400,456116580,7770,7780,7780,7770,63
|
|
20241217,123300,455627060,7780,7780,7780,7780,1
|
|
20241217,123200,455619280,7790,7770,7790,7770,133
|
|
20241217,123100,454585810,7770,7770,7770,7770,0
|
|
20241217,123000,454585810,7770,7770,7770,7770,0
|
|
20241217,122900,454585810,7770,7780,7780,7770,64
|
|
20241217,122800,454088370,7790,7790,7790,7790,0
|
|
20241217,122700,454088370,7790,7790,7790,7790,0
|
|
20241217,122600,454088370,7790,7790,7790,7790,0
|
|
20241217,122500,454088370,7790,7790,7790,7790,0
|
|
20241217,122400,454088370,7790,7790,7790,7790,0
|
|
20241217,122300,454088370,7790,7790,7790,7790,0
|
|
20241217,122200,454088370,7790,7790,7790,7790,0
|
|
20241217,122100,454088370,7790,7790,7790,7790,50
|
|
20241217,122000,453698870,7780,7780,7780,7780,0
|
|
20241217,121900,453698870,7780,7780,7780,7780,16
|
|
20241217,121800,453574390,7790,7790,7790,7790,0
|
|
20241217,121700,453574390,7790,7790,7790,7790,0
|
|
20241217,121600,453574390,7790,7790,7790,7790,20
|
|
20241217,121500,453418590,7760,7760,7760,7760,0
|
|
20241217,121400,453418590,7760,7760,7760,7760,0
|
|
20241217,121300,453418590,7760,7760,7760,7760,0
|
|
20241217,121200,453418590,7760,7760,7760,7760,0
|
|
20241217,121100,453418590,7760,7760,7760,7760,0
|
|
20241217,121000,453418590,7760,7760,7760,7760,150
|
|
20241217,120900,452254590,7770,7770,7770,7770,0
|
|
20241217,120800,452254590,7770,7770,7770,7770,0
|
|
20241217,120700,452254590,7770,7770,7770,7770,100
|
|
20241217,120600,451477590,7770,7770,7770,7770,466
|
|
20241217,120500,447856770,7770,7770,7770,7770,0
|
|
20241217,120400,447856770,7770,7770,7770,7770,1
|
|
20241217,120300,447849000,7790,7800,7800,7790,834
|
|
20241217,120200,441350090,7800,7800,7800,7800,1
|
|
20241217,120100,441342290,7800,7800,7800,7800,54
|
|
20241217,120000,440921090,7820,7820,7820,7820,0
|
|
20241217,115900,440921090,7820,7820,7820,7820,0
|
|
20241217,115800,440921090,7820,7820,7820,7820,0
|
|
20241217,115700,440921090,7820,7820,7820,7820,0
|
|
20241217,115600,440921090,7820,7820,7820,7820,38
|
|
20241217,115500,440623930,7810,7810,7810,7810,0
|
|
20241217,115400,440623930,7810,7810,7810,7810,0
|
|
20241217,115300,440623930,7810,7810,7810,7810,0
|
|
20241217,115200,440623930,7810,7810,7810,7810,0
|
|
20241217,115100,440623930,7810,7810,7810,7810,0
|
|
20241217,115000,440623930,7810,7810,7810,7810,200
|
|
20241217,114900,439061930,7840,7840,7840,7840,0
|
|
20241217,114800,439061930,7840,7840,7840,7840,0
|
|
20241217,114700,439061930,7840,7840,7840,7840,0
|
|
20241217,114600,439061930,7840,7830,7840,7830,100
|
|
20241217,114500,438278030,7840,7840,7840,7840,0
|
|
20241217,114400,438278030,7840,7840,7840,7840,1
|
|
20241217,114300,438270190,7800,7800,7800,7800,0
|
|
20241217,114200,438270190,7800,7800,7800,7800,0
|
|
20241217,114100,438270190,7800,7800,7800,7800,0
|
|
20241217,114000,438270190,7800,7800,7800,7800,0
|
|
20241217,113900,438270190,7800,7800,7800,7800,19
|
|
20241217,113800,438121990,7850,7850,7850,7850,0
|
|
20241217,113700,438121990,7850,7850,7850,7850,0
|
|
20241217,113600,438121990,7850,7850,7850,7850,0
|
|
20241217,113500,438121990,7850,7850,7850,7850,0
|
|
20241217,113400,438121990,7850,7850,7850,7850,0
|
|
20241217,113300,438121990,7850,7850,7850,7850,0
|
|
20241217,113200,438121990,7850,7850,7850,7850,0
|
|
20241217,113100,438121990,7850,7850,7850,7850,200
|
|
20241217,113000,436551990,7840,7840,7840,7840,0
|
|
20241217,112900,436551990,7840,7840,7840,7840,0
|
|
20241217,112800,436551990,7840,7840,7840,7840,0
|
|
20241217,112700,436551990,7840,7840,7840,7840,0
|
|
20241217,112600,436551990,7840,7840,7840,7840,0
|
|
20241217,112500,436551990,7840,7840,7840,7840,0
|
|
20241217,112400,436551990,7840,7840,7840,7840,30
|
|
20241217,112300,436316790,7840,7840,7840,7840,1
|
|
20241217,112200,436308950,7840,7840,7840,7840,50
|
|
20241217,112100,435916950,7840,7840,7840,7840,600
|
|
20241217,112000,431212950,7840,7840,7840,7840,0
|
|
20241217,111900,431212950,7840,7840,7840,7840,0
|
|
20241217,111800,431212950,7840,7840,7840,7840,0
|
|
20241217,111700,431212950,7840,7840,7840,7840,0
|
|
20241217,111600,431212950,7840,7840,7840,7840,0
|
|
20241217,111500,431212950,7840,7840,7840,7840,1
|
|
20241217,111400,431205110,7840,7840,7840,7840,43
|
|
20241217,111300,430867990,7840,7840,7840,7840,0
|
|
20241217,111200,430867990,7840,7790,7840,7790,256
|
|
20241217,111100,428873700,7830,7830,7830,7830,700
|
|
20241217,111000,423392700,7830,7830,7830,7830,0
|
|
20241217,110900,423392700,7830,7780,7830,7780,26
|
|
20241217,110800,423190370,7780,7780,7780,7780,0
|
|
20241217,110700,423190370,7780,7810,7810,7770,3021
|
|
20241217,110600,399640210,7820,7820,7820,7820,0
|
|
20241217,110500,399640210,7820,7820,7820,7820,450
|
|
20241217,110400,396121210,7820,7820,7820,7820,0
|
|
20241217,110300,396121210,7820,7820,7820,7820,20
|
|
20241217,110200,395964810,7830,7840,7840,7830,279
|
|
20241217,110100,393779800,7870,7870,7870,7870,0
|
|
20241217,110000,393779800,7870,7870,7870,7870,0
|
|
20241217,105900,393779800,7870,7870,7870,7870,0
|
|
20241217,105800,393779800,7870,7870,7870,7870,0
|
|
20241217,105700,393779800,7870,7870,7870,7870,3
|
|
20241217,105600,393756190,7870,7870,7870,7870,1
|
|
20241217,105500,393748320,7840,7840,7840,7840,0
|
|
20241217,105400,393748320,7840,7840,7840,7840,0
|
|
20241217,105300,393748320,7840,7860,7860,7840,414
|
|
20241217,105200,390500810,7890,7890,7890,7890,0
|
|
20241217,105100,390500810,7890,7890,7890,7890,0
|
|
20241217,105000,390500810,7890,7890,7890,7890,0
|
|
20241217,104900,390500810,7890,7890,7890,7890,0
|
|
20241217,104800,390500810,7890,7890,7890,7890,0
|
|
20241217,104700,390500810,7890,7890,7890,7890,1
|
|
20241217,104600,390492920,7860,7860,7860,7860,397
|
|
20241217,104500,387372500,7890,7890,7890,7890,1
|
|
20241217,104400,387364610,7870,7870,7870,7870,0
|
|
20241217,104300,387364610,7870,7880,7880,7870,742
|
|
20241217,104200,381522050,7880,7890,7890,7880,33
|
|
20241217,104100,381261980,7900,7900,7900,7900,0
|
|
20241217,104000,381261980,7900,7900,7900,7900,1
|
|
20241217,103900,381254080,7890,7890,7890,7890,0
|
|
20241217,103800,381254080,7890,7890,7890,7890,0
|
|
20241217,103700,381254080,7890,7890,7890,7890,0
|
|
20241217,103600,381254080,7890,7890,7890,7890,0
|
|
20241217,103500,381254080,7890,7890,7890,7890,0
|
|
20241217,103400,381254080,7890,7890,7890,7890,0
|
|
20241217,103300,381254080,7890,7890,7890,7890,634
|
|
20241217,103200,376251820,7880,7880,7880,7880,0
|
|
20241217,103100,376251820,7880,7880,7880,7880,0
|
|
20241217,103000,376251820,7880,7880,7880,7880,0
|
|
20241217,102900,376251820,7880,7880,7880,7880,0
|
|
20241217,102800,376251820,7880,7880,7880,7880,0
|
|
20241217,102700,376251820,7880,7880,7880,7880,0
|
|
20241217,102600,376251820,7880,7850,7880,7850,117
|
|
20241217,102500,375329890,7850,7850,7850,7850,18
|
|
20241217,102400,375188590,7860,7860,7860,7860,0
|
|
20241217,102300,375188590,7860,7860,7860,7860,21
|
|
20241217,102200,375023530,7860,7860,7860,7860,20
|
|
20241217,102100,374866330,7890,7890,7890,7890,0
|
|
20241217,102000,374866330,7890,7890,7890,7890,100
|
|
20241217,101900,374077330,7890,7890,7890,7890,1
|
|
20241217,101800,374069440,7880,7880,7880,7880,1000
|
|
20241217,101700,366189440,7880,7880,7880,7880,0
|
|
20241217,101600,366189440,7880,7880,7880,7880,2
|
|
20241217,101500,366173680,7850,7850,7850,7850,0
|
|
20241217,101400,366173680,7850,7850,7850,7850,0
|
|
20241217,101300,366173680,7850,7850,7850,7850,0
|
|
20241217,101200,366173680,7850,7860,7860,7850,2500
|
|
20241217,101100,346542450,7860,7860,7860,7860,0
|
|
20241217,101000,346542450,7860,7860,7860,7860,0
|
|
20241217,100900,346542450,7860,7860,7860,7860,0
|
|
20241217,100800,346542450,7860,7870,7890,7860,701
|
|
20241217,100700,341028180,7870,7880,7880,7870,438
|
|
20241217,100600,337577690,7890,7890,7890,7890,299
|
|
20241217,100500,335218580,7900,7900,7900,7900,0
|
|
20241217,100400,335218580,7900,7900,7900,7900,3
|
|
20241217,100300,335194880,7900,7910,7910,7900,23
|
|
20241217,100200,335013160,7900,7900,7900,7900,10
|
|
20241217,100100,334934160,7890,7890,7890,7890,0
|
|
20241217,100000,334934160,7890,7890,7890,7890,0
|
|
20241217,095900,334934160,7890,7910,7910,7890,253
|
|
20241217,095800,332936020,7900,7950,7950,7900,867
|
|
20241217,095700,326067830,7950,7920,7950,7920,2000
|
|
20241217,095600,310182460,7910,7920,7920,7910,5
|
|
20241217,095500,310142870,7930,7930,7930,7930,360
|
|
20241217,095400,307288070,7930,7920,7930,7920,200
|
|
20241217,095300,305702250,7920,7920,7920,7920,0
|
|
20241217,095200,305702250,7920,7920,7920,7920,102
|
|
20241217,095100,304894410,7900,7910,7910,7900,283
|
|
20241217,095000,302656080,7910,7920,7920,7910,152
|
|
20241217,094900,301452430,7950,7940,7950,7940,925
|
|
20241217,094800,294098880,7950,7950,7950,7950,0
|
|
20241217,094700,294098880,7950,7930,7950,7930,1164
|
|
20241217,094600,284858210,7920,7910,7920,7910,252
|
|
20241217,094500,282862470,7900,7900,7900,7900,254
|
|
20241217,094400,280855870,7900,7900,7900,7900,812
|
|
20241217,094300,274441070,7900,7900,7900,7900,1
|
|
20241217,094200,274433170,7900,7900,7900,7900,2
|
|
20241217,094100,274417370,7900,7890,7900,7880,377
|
|
20241217,094000,271442540,7880,7890,7890,7880,256
|
|
20241217,093900,269422900,7910,7890,7910,7890,30
|
|
20241217,093800,269185900,7920,7920,7920,7920,2
|
|
20241217,093700,269170060,7920,7910,7920,7910,3
|
|
20241217,093600,269146310,7910,7910,7910,7910,0
|
|
20241217,093500,269146310,7910,7930,7940,7810,1049
|
|
20241217,093400,260890510,7920,7930,7950,7920,2658
|
|
20241217,093300,239782660,7940,7890,7940,7890,5175
|
|
20241217,093200,198828000,7890,7890,7900,7820,6074
|
|
20241217,093100,150925340,7890,7870,7890,7870,1358
|
|
20241217,093000,140219740,7870,7870,7870,7870,16
|
|
20241217,092900,140093820,7880,7870,7880,7870,595
|
|
20241217,092800,135407020,7870,7870,7870,7870,413
|
|
20241217,092700,132156710,7870,7870,7870,7870,0
|
|
20241217,092600,132156710,7870,7840,7870,7820,1603
|
|
20241217,092500,119604690,7860,7830,7860,7830,451
|
|
20241217,092400,116072040,7830,7830,7830,7830,1
|
|
20241217,092300,116064210,7820,7830,7830,7820,220
|
|
20241217,092200,114341810,7830,7830,7830,7830,31
|
|
20241217,092100,114099080,7830,7830,7830,7830,454
|
|
20241217,092000,110544260,7820,7820,7820,7820,50
|
|
20241217,091900,110153260,7840,7840,7840,7840,0
|
|
20241217,091800,110153260,7840,7850,7850,7840,421
|
|
20241217,091700,106850520,7860,7860,7860,7850,792
|
|
20241217,091600,100626010,7870,7880,7890,7870,4453
|
|
20241217,091500,65518080,7880,7880,7880,7860,158
|
|
20241217,091400,64273080,7880,7850,7880,7850,1390
|
|
20241217,091300,53339860,7860,7840,7860,7830,893
|
|
20241217,091200,46328520,7840,7810,7840,7810,221
|
|
20241217,091100,44596020,7800,7800,7800,7800,1341
|
|
20241217,091000,34136220,7800,7740,7800,7740,2564
|
|
20241217,090900,14157810,7790,7780,7790,7780,781
|
|
20241217,090800,8074320,7790,7790,7790,7790,0
|
|
20241217,090700,8074320,7790,7790,7790,7790,0
|
|
20241217,090600,8074320,7790,7790,7790,7790,93
|
|
20241217,090500,7349850,7790,7790,7790,7790,13
|
|
20241217,090400,7248580,7790,7790,7790,7790,0
|
|
20241217,090300,7248580,7790,7790,7790,7790,529
|
|
20241217,090200,3127670,7800,7800,7800,7800,0
|
|
20241217,090100,3127670,7800,7780,7800,7780,209
|
|
20241217,090000,1501540,7780,7780,7780,7780,193
|