667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,200400,767871760,7930,7930,7930,7930,441
|
|
20241219,200300,767871760,7930,7930,7930,7930,0
|
|
20241219,200200,767871760,7930,7930,7930,7930,0
|
|
20241219,200100,767871760,7930,7930,7930,7930,0
|
|
20241219,200000,767871760,7930,7930,7930,7930,0
|
|
20241219,195900,767871760,7930,7930,7930,7930,0
|
|
20241219,195800,767871760,7930,7930,7930,7930,0
|
|
20241219,195700,767871760,7930,7930,7930,7930,0
|
|
20241219,195600,767871760,7930,7930,7930,7930,0
|
|
20241219,195500,767871760,7930,7930,7930,7930,0
|
|
20241219,195400,767871760,7930,7930,7930,7930,0
|
|
20241219,195300,767871760,7930,7930,7930,7930,0
|
|
20241219,195200,767871760,7930,7930,7930,7930,0
|
|
20241219,195100,767871760,7930,7930,7930,7930,0
|
|
20241219,195000,767871760,7930,7930,7930,7930,0
|
|
20241219,194900,767871760,7930,7930,7930,7930,0
|
|
20241219,194800,767871760,7930,7930,7930,7930,0
|
|
20241219,194700,767871760,7930,7930,7930,7930,0
|
|
20241219,194600,767871760,7930,7930,7930,7930,0
|
|
20241219,194500,767871760,7930,7930,7930,7930,0
|
|
20241219,194400,767871760,7930,7930,7930,7930,0
|
|
20241219,194300,767871760,7930,7930,7930,7930,0
|
|
20241219,194200,767871760,7930,7930,7930,7930,0
|
|
20241219,194100,767871760,7930,7930,7930,7930,0
|
|
20241219,194000,767871760,7930,7930,7930,7930,0
|
|
20241219,193900,767871760,7930,7930,7930,7930,0
|
|
20241219,193800,767871760,7930,7930,7930,7930,0
|
|
20241219,193700,767871760,7930,7930,7930,7930,0
|
|
20241219,193600,767871760,7930,7930,7930,7930,0
|
|
20241219,193500,767871760,7930,7930,7930,7930,0
|
|
20241219,193400,767871760,7930,7930,7930,7930,441
|
|
20241219,193300,767871760,7930,7930,7930,7930,0
|
|
20241219,193200,767871760,7930,7930,7930,7930,0
|
|
20241219,193100,767871760,7930,7930,7930,7930,0
|
|
20241219,193000,767871760,7930,7930,7930,7930,0
|
|
20241219,192900,767871760,7930,7930,7930,7930,0
|
|
20241219,192800,767871760,7930,7930,7930,7930,0
|
|
20241219,192700,767871760,7930,7930,7930,7930,0
|
|
20241219,192600,767871760,7930,7930,7930,7930,0
|
|
20241219,192500,767871760,7930,7930,7930,7930,0
|
|
20241219,192400,767871760,7930,7930,7930,7930,0
|
|
20241219,192300,767871760,7930,7930,7930,7930,0
|
|
20241219,192200,767871760,7930,7930,7930,7930,0
|
|
20241219,192100,767871760,7930,7930,7930,7930,0
|
|
20241219,192000,767871760,7930,7930,7930,7930,0
|
|
20241219,191900,767871760,7930,7930,7930,7930,0
|
|
20241219,191800,767871760,7930,7930,7930,7930,0
|
|
20241219,191700,767871760,7930,7930,7930,7930,0
|
|
20241219,191600,767871760,7930,7930,7930,7930,0
|
|
20241219,191500,767871760,7930,7930,7930,7930,0
|
|
20241219,191400,767871760,7930,7930,7930,7930,0
|
|
20241219,191300,767871760,7930,7930,7930,7930,0
|
|
20241219,191200,767871760,7930,7930,7930,7930,0
|
|
20241219,191100,767871760,7930,7930,7930,7930,0
|
|
20241219,191000,767871760,7930,7930,7930,7930,0
|
|
20241219,190900,767871760,7930,7930,7930,7930,0
|
|
20241219,190800,767871760,7930,7930,7930,7930,0
|
|
20241219,190700,767871760,7930,7930,7930,7930,0
|
|
20241219,190600,767871760,7930,7930,7930,7930,0
|
|
20241219,190500,767871760,7930,7930,7930,7930,0
|
|
20241219,190400,767871760,7930,7930,7930,7930,441
|
|
20241219,190300,767871760,7930,7930,7930,7930,0
|
|
20241219,190200,767871760,7930,7930,7930,7930,0
|
|
20241219,190100,767871760,7930,7930,7930,7930,0
|
|
20241219,190000,767871760,7930,7930,7930,7930,0
|
|
20241219,185900,767871760,7930,7930,7930,7930,0
|
|
20241219,185800,767871760,7930,7930,7930,7930,0
|
|
20241219,185700,767871760,7930,7930,7930,7930,0
|
|
20241219,185600,767871760,7930,7930,7930,7930,0
|
|
20241219,185500,767871760,7930,7930,7930,7930,0
|
|
20241219,185400,767871760,7930,7930,7930,7930,0
|
|
20241219,185300,767871760,7930,7930,7930,7930,0
|
|
20241219,185200,767871760,7930,7930,7930,7930,0
|
|
20241219,185100,767871760,7930,7930,7930,7930,0
|
|
20241219,185000,767871760,7930,7930,7930,7930,0
|
|
20241219,184900,767871760,7930,7930,7930,7930,0
|
|
20241219,184800,767871760,7930,7930,7930,7930,0
|
|
20241219,184700,767871760,7930,7930,7930,7930,0
|
|
20241219,184600,767871760,7930,7930,7930,7930,0
|
|
20241219,184500,767871760,7930,7930,7930,7930,0
|
|
20241219,184400,767871760,7930,7930,7930,7930,0
|
|
20241219,184300,767871760,7930,7930,7930,7930,0
|
|
20241219,184200,767871760,7930,7930,7930,7930,0
|
|
20241219,184100,767871760,7930,7930,7930,7930,0
|
|
20241219,184000,767871760,7930,7930,7930,7930,0
|
|
20241219,183900,767871760,7930,7930,7930,7930,0
|
|
20241219,183800,767871760,7930,7930,7930,7930,0
|
|
20241219,183700,767871760,7930,7930,7930,7930,0
|
|
20241219,183600,767871760,7930,7930,7930,7930,0
|
|
20241219,183500,767871760,7930,7930,7930,7930,0
|
|
20241219,183400,767871760,7930,7930,7930,7930,441
|
|
20241219,183300,767871760,7930,7930,7930,7930,0
|
|
20241219,183200,767871760,7930,7930,7930,7930,0
|
|
20241219,183100,767871760,7930,7930,7930,7930,0
|
|
20241219,183000,767871760,7930,7930,7930,7930,0
|
|
20241219,182900,767871760,7930,7930,7930,7930,0
|
|
20241219,182800,767871760,7930,7930,7930,7930,0
|
|
20241219,182700,767871760,7930,7930,7930,7930,0
|
|
20241219,182600,767871760,7930,7930,7930,7930,0
|
|
20241219,182500,767871760,7930,7930,7930,7930,0
|
|
20241219,182400,767871760,7930,7930,7930,7930,0
|
|
20241219,182300,767871760,7930,7930,7930,7930,0
|
|
20241219,182200,767871760,7930,7930,7930,7930,0
|
|
20241219,182100,767871760,7930,7930,7930,7930,0
|
|
20241219,182000,767871760,7930,7930,7930,7930,0
|
|
20241219,181900,767871760,7930,7930,7930,7930,0
|
|
20241219,181800,767871760,7930,7930,7930,7930,0
|
|
20241219,181700,767871760,7930,7930,7930,7930,0
|
|
20241219,181600,767871760,7930,7930,7930,7930,0
|
|
20241219,181500,767871760,7930,7930,7930,7930,0
|
|
20241219,181400,767871760,7930,7930,7930,7930,0
|
|
20241219,181300,767871760,7930,7930,7930,7930,0
|
|
20241219,181200,767871760,7930,7930,7930,7930,0
|
|
20241219,181100,767871760,7930,7930,7930,7930,0
|
|
20241219,181000,767871760,7930,7930,7930,7930,0
|
|
20241219,180900,767871760,7930,7930,7930,7930,0
|
|
20241219,180800,767871760,7930,7930,7930,7930,0
|
|
20241219,180700,767871760,7930,7930,7930,7930,0
|
|
20241219,180600,767871760,7930,7930,7930,7930,0
|
|
20241219,180500,767871760,7930,7930,7930,7930,0
|
|
20241219,180400,767871760,7930,7930,7930,7930,441
|
|
20241219,180300,767871760,7930,7930,7930,7930,0
|
|
20241219,180200,767871760,7930,7930,7930,7930,0
|
|
20241219,180100,767871760,7930,7930,7930,7930,0
|
|
20241219,180000,767871760,7930,7930,7930,7930,0
|
|
20241219,175900,767871760,7930,7930,7930,7930,0
|
|
20241219,175800,767871760,7930,7930,7930,7930,0
|
|
20241219,175700,767871760,7930,7930,7930,7930,0
|
|
20241219,175600,767871760,7930,7930,7930,7930,0
|
|
20241219,175500,767871760,7930,7930,7930,7930,0
|
|
20241219,175400,767871760,7930,7930,7930,7930,0
|
|
20241219,175300,767871760,7930,7930,7930,7930,0
|
|
20241219,175200,767871760,7930,7930,7930,7930,0
|
|
20241219,175100,767871760,7930,7930,7930,7930,0
|
|
20241219,175000,767871760,7930,7930,7930,7930,0
|
|
20241219,174900,767871760,7930,7930,7930,7930,0
|
|
20241219,174800,767871760,7930,7930,7930,7930,0
|
|
20241219,174700,767871760,7930,7930,7930,7930,0
|
|
20241219,174600,767871760,7930,7930,7930,7930,0
|
|
20241219,174500,767871760,7930,7930,7930,7930,0
|
|
20241219,174400,767871760,7930,7930,7930,7930,0
|
|
20241219,174300,767871760,7930,7930,7930,7930,0
|
|
20241219,174200,767871760,7930,7930,7930,7930,0
|
|
20241219,174100,767871760,7930,7930,7930,7930,0
|
|
20241219,174000,767871760,7930,7930,7930,7930,0
|
|
20241219,173900,767871760,7930,7930,7930,7930,0
|
|
20241219,173800,767871760,7930,7930,7930,7930,0
|
|
20241219,173700,767871760,7930,7930,7930,7930,0
|
|
20241219,173600,767871760,7930,7930,7930,7930,0
|
|
20241219,173500,767871760,7930,7930,7930,7930,0
|
|
20241219,173400,767871760,7930,7930,7930,7930,441
|
|
20241219,173300,767871760,7930,7930,7930,7930,0
|
|
20241219,173200,767871760,7930,7930,7930,7930,0
|
|
20241219,173100,767871760,7930,7930,7930,7930,0
|
|
20241219,173000,767871760,7930,7930,7930,7930,0
|
|
20241219,172900,767871760,7930,7930,7930,7930,0
|
|
20241219,172800,767871760,7930,7930,7930,7930,0
|
|
20241219,172700,767871760,7930,7930,7930,7930,0
|
|
20241219,172600,767871760,7930,7930,7930,7930,0
|
|
20241219,172500,767871760,7930,7930,7930,7930,0
|
|
20241219,172400,767871760,7930,7930,7930,7930,0
|
|
20241219,172300,767871760,7930,7930,7930,7930,0
|
|
20241219,172200,767871760,7930,7930,7930,7930,0
|
|
20241219,172100,767871760,7930,7930,7930,7930,0
|
|
20241219,172000,767871760,7930,7930,7930,7930,0
|
|
20241219,171900,767871760,7930,7930,7930,7930,0
|
|
20241219,171800,767871760,7930,7930,7930,7930,0
|
|
20241219,171700,767871760,7930,7930,7930,7930,0
|
|
20241219,171600,767871760,7930,7930,7930,7930,0
|
|
20241219,171500,767871760,7930,7930,7930,7930,0
|
|
20241219,171400,767871760,7930,7930,7930,7930,0
|
|
20241219,171300,767871760,7930,7930,7930,7930,0
|
|
20241219,171200,767871760,7930,7930,7930,7930,0
|
|
20241219,171100,767871760,7930,7930,7930,7930,0
|
|
20241219,171000,767871760,7930,7930,7930,7930,0
|
|
20241219,170900,767871760,7930,7930,7930,7930,0
|
|
20241219,170800,767871760,7930,7930,7930,7930,0
|
|
20241219,170700,767871760,7930,7930,7930,7930,0
|
|
20241219,170600,767871760,7930,7930,7930,7930,0
|
|
20241219,170500,767871760,7930,7930,7930,7930,0
|
|
20241219,170400,767871760,7930,7930,7930,7930,441
|
|
20241219,170300,767871760,7930,7930,7930,7930,0
|
|
20241219,170200,767871760,7930,7930,7930,7930,0
|
|
20241219,170100,767871760,7930,7930,7930,7930,0
|
|
20241219,170000,767871760,7930,7930,7930,7930,0
|
|
20241219,165900,767871760,7930,7930,7930,7930,0
|
|
20241219,165800,767871760,7930,7930,7930,7930,0
|
|
20241219,165700,767871760,7930,7930,7930,7930,0
|
|
20241219,165600,767871760,7930,7930,7930,7930,0
|
|
20241219,165500,767871760,7930,7930,7930,7930,0
|
|
20241219,165400,767871760,7930,7930,7930,7930,0
|
|
20241219,165300,767871760,7930,7930,7930,7930,0
|
|
20241219,165200,767871760,7930,7930,7930,7930,0
|
|
20241219,165100,767871760,7930,7930,7930,7930,0
|
|
20241219,165000,767871760,7930,7930,7930,7930,0
|
|
20241219,164900,767871760,7930,7930,7930,7930,0
|
|
20241219,164800,767871760,7930,7930,7930,7930,0
|
|
20241219,164700,767871760,7930,7930,7930,7930,0
|
|
20241219,164600,767871760,7930,7930,7930,7930,0
|
|
20241219,164500,767871760,7930,7930,7930,7930,0
|
|
20241219,164400,767871760,7930,7930,7930,7930,0
|
|
20241219,164300,767871760,7930,7930,7930,7930,0
|
|
20241219,164200,767871760,7930,7930,7930,7930,0
|
|
20241219,164100,767871760,7930,7930,7930,7930,0
|
|
20241219,164000,767871760,7930,7930,7930,7930,0
|
|
20241219,163900,767871760,7930,7930,7930,7930,0
|
|
20241219,163800,767871760,7930,7930,7930,7930,0
|
|
20241219,163700,767871760,7930,7930,7930,7930,0
|
|
20241219,163600,767871760,7930,7930,7930,7930,0
|
|
20241219,163500,767871760,7930,7930,7930,7930,0
|
|
20241219,163400,767871760,7930,7930,7930,7930,441
|
|
20241219,163300,767871760,7930,7930,7930,7930,0
|
|
20241219,163200,767871760,7930,7930,7930,7930,0
|
|
20241219,163100,767871760,7930,7930,7930,7930,0
|
|
20241219,163000,767871760,7930,7930,7930,7930,0
|
|
20241219,162900,767871760,7930,7930,7930,7930,0
|
|
20241219,162800,767871760,7930,7930,7930,7930,0
|
|
20241219,162700,767871760,7930,7930,7930,7930,0
|
|
20241219,162600,767871760,7930,7930,7930,7930,0
|
|
20241219,162500,767871760,7930,7930,7930,7930,0
|
|
20241219,162400,767871760,7930,7930,7930,7930,0
|
|
20241219,162300,767871760,7930,7930,7930,7930,0
|
|
20241219,162200,767871760,7930,7930,7930,7930,0
|
|
20241219,162100,767871760,7930,7930,7930,7930,0
|
|
20241219,162000,767871760,7930,7930,7930,7930,0
|
|
20241219,161900,767871760,7930,7930,7930,7930,0
|
|
20241219,161800,767871760,7930,7930,7930,7930,0
|
|
20241219,161700,767871760,7930,7930,7930,7930,0
|
|
20241219,161600,767871760,7930,7930,7930,7930,0
|
|
20241219,161500,767871760,7930,7930,7930,7930,0
|
|
20241219,161400,767871760,7930,7930,7930,7930,0
|
|
20241219,161300,767871760,7930,7930,7930,7930,0
|
|
20241219,161200,767871760,7930,7930,7930,7930,0
|
|
20241219,161100,767871760,7930,7930,7930,7930,0
|
|
20241219,161000,767871760,7930,7930,7930,7930,0
|
|
20241219,160900,767871760,7930,7930,7930,7930,0
|
|
20241219,160800,767871760,7930,7930,7930,7930,0
|
|
20241219,160700,767871760,7930,7930,7930,7930,0
|
|
20241219,160600,767871760,7930,7930,7930,7930,0
|
|
20241219,160500,767871760,7930,7930,7930,7930,0
|
|
20241219,160400,767871760,7930,7930,7930,7930,441
|
|
20241219,160300,767871760,7930,7930,7930,7930,0
|
|
20241219,160200,767871760,7930,7930,7930,7930,0
|
|
20241219,160100,767871760,7930,7930,7930,7930,0
|
|
20241219,160000,767871760,7930,7930,7930,7930,0
|
|
20241219,155900,767871760,7930,7930,7930,7930,0
|
|
20241219,155800,767871760,7930,7930,7930,7930,0
|
|
20241219,155700,767871760,7930,7930,7930,7930,0
|
|
20241219,155600,767871760,7930,7930,7930,7930,0
|
|
20241219,155500,767871760,7930,7930,7930,7930,0
|
|
20241219,155400,767871760,7930,7930,7930,7930,0
|
|
20241219,155300,767871760,7930,7930,7930,7930,0
|
|
20241219,155200,767871760,7930,7930,7930,7930,0
|
|
20241219,155100,767871760,7930,7930,7930,7930,0
|
|
20241219,155000,767871760,7930,7930,7930,7930,0
|
|
20241219,154900,767871760,7930,7930,7930,7930,0
|
|
20241219,154800,767871760,7930,7930,7930,7930,0
|
|
20241219,154700,767871760,7930,7930,7930,7930,0
|
|
20241219,154600,767871760,7930,7930,7930,7930,0
|
|
20241219,154500,767871760,7930,7930,7930,7930,0
|
|
20241219,154400,767871760,7930,7930,7930,7930,0
|
|
20241219,154300,767871760,7930,7930,7930,7930,0
|
|
20241219,154200,767871760,7930,7930,7930,7930,0
|
|
20241219,154100,767871760,7930,7930,7930,7930,0
|
|
20241219,154000,767871760,7930,7930,7930,7930,0
|
|
20241219,153900,767871760,7930,7930,7930,7930,0
|
|
20241219,153800,767871760,7930,7930,7930,7930,0
|
|
20241219,153700,767871760,7930,7930,7930,7930,0
|
|
20241219,153600,767871760,7930,7930,7930,7930,0
|
|
20241219,153500,767871760,7930,7930,7930,7930,0
|
|
20241219,153400,767871760,7930,7930,7930,7930,441
|
|
20241219,153300,767871760,7930,7930,7930,7930,0
|
|
20241219,153200,767871760,7930,7930,7930,7930,0
|
|
20241219,153100,767871760,7930,7930,7930,7930,0
|
|
20241219,153000,767871760,7930,7930,7930,7930,441
|
|
20241219,152900,764374630,7910,7910,7910,7910,0
|
|
20241219,152800,764374630,7910,7910,7910,7910,0
|
|
20241219,152700,764374630,7910,7910,7910,7910,0
|
|
20241219,152600,764374630,7910,7910,7910,7910,0
|
|
20241219,152500,764374630,7910,7910,7910,7910,0
|
|
20241219,152400,764374630,7910,7910,7910,7910,0
|
|
20241219,152300,764374630,7910,7910,7910,7910,0
|
|
20241219,152200,764374630,7910,7910,7910,7910,0
|
|
20241219,152100,764374630,7910,7910,7910,7910,0
|
|
20241219,152000,764374630,7910,7910,7910,7910,0
|
|
20241219,151900,764374630,7910,7900,7910,7900,101
|
|
20241219,151800,763575910,7900,7890,7900,7890,11
|
|
20241219,151700,763489110,7910,7910,7910,7910,0
|
|
20241219,151600,763489110,7910,7910,7910,7910,0
|
|
20241219,151500,763489110,7910,7890,7910,7870,63
|
|
20241219,151400,762992730,7910,7910,7910,7910,0
|
|
20241219,151300,762992730,7910,7910,7910,7910,1269
|
|
20241219,151200,752954940,7930,7930,7930,7930,0
|
|
20241219,151100,752954940,7930,7930,7930,7930,0
|
|
20241219,151000,752954940,7930,7930,7930,7930,0
|
|
20241219,150900,752954940,7930,7930,7930,7930,54
|
|
20241219,150800,752526720,7930,7880,7930,7880,19
|
|
20241219,150700,752376870,7880,7880,7880,7880,0
|
|
20241219,150600,752376870,7880,7880,7880,7880,4
|
|
20241219,150500,752345350,7880,7880,7880,7880,1
|
|
20241219,150400,752337470,7870,7890,7890,7870,1268
|
|
20241219,150300,742346320,7940,7940,7940,7940,0
|
|
20241219,150200,742346320,7940,7940,7940,7940,0
|
|
20241219,150100,742346320,7940,7940,7940,7940,0
|
|
20241219,150000,742346320,7940,7880,7940,7880,206
|
|
20241219,145900,740722920,7880,7880,7880,7880,0
|
|
20241219,145800,740722920,7880,7880,7880,7880,0
|
|
20241219,145700,740722920,7880,7880,7880,7880,100
|
|
20241219,145600,739934920,7880,7880,7880,7880,0
|
|
20241219,145500,739934920,7880,7890,7890,7880,634
|
|
20241219,145400,734934990,7900,7900,7900,7900,0
|
|
20241219,145300,734934990,7900,7900,7900,7900,0
|
|
20241219,145200,734934990,7900,7900,7900,7900,0
|
|
20241219,145100,734934990,7900,7900,7900,7900,0
|
|
20241219,145000,734934990,7900,7900,7900,7900,0
|
|
20241219,144900,734934990,7900,7900,7900,7900,81
|
|
20241219,144800,734295090,7890,7890,7890,7890,0
|
|
20241219,144700,734295090,7890,7890,7890,7890,110
|
|
20241219,144600,733427190,7900,7900,7900,7900,0
|
|
20241219,144500,733427190,7900,7900,7900,7900,5
|
|
20241219,144400,733387690,7890,7890,7890,7890,269
|
|
20241219,144300,731265280,7900,7890,7900,7890,160
|
|
20241219,144200,730002780,7890,7890,7890,7890,0
|
|
20241219,144100,730002780,7890,7900,7900,7890,155
|
|
20241219,144000,728778480,7890,7890,7890,7890,76
|
|
20241219,143900,728178840,7890,7890,7890,7890,20
|
|
20241219,143800,728021040,7890,7900,7900,7890,736
|
|
20241219,143700,722208690,7910,7910,7910,7910,509
|
|
20241219,143600,718182500,7910,7910,7910,7910,0
|
|
20241219,143500,718182500,7910,7910,7910,7910,227
|
|
20241219,143400,716386930,7940,7940,7940,7940,0
|
|
20241219,143300,716386930,7940,7940,7940,7940,12
|
|
20241219,143200,716291650,7910,7910,7910,7910,55
|
|
20241219,143100,715856600,7910,7910,7910,7910,0
|
|
20241219,143000,715856600,7910,7910,7910,7910,0
|
|
20241219,142900,715856600,7910,7910,7910,7910,0
|
|
20241219,142800,715856600,7910,7910,7910,7910,0
|
|
20241219,142700,715856600,7910,7940,7940,7910,37
|
|
20241219,142600,715563000,7940,7940,7940,7940,27
|
|
20241219,142500,715348620,7940,7940,7940,7940,0
|
|
20241219,142400,715348620,7940,7940,7940,7940,0
|
|
20241219,142300,715348620,7940,7940,7940,7940,0
|
|
20241219,142200,715348620,7940,7940,7940,7940,5
|
|
20241219,142100,715308920,7940,7940,7940,7940,5
|
|
20241219,142000,715269220,7910,7910,7910,7910,0
|
|
20241219,141900,715269220,7910,7910,7910,7910,0
|
|
20241219,141800,715269220,7910,7910,7910,7910,1
|
|
20241219,141700,715261310,7910,7910,7910,7910,0
|
|
20241219,141600,715261310,7910,7910,7910,7910,101
|
|
20241219,141500,714462400,7910,7910,7910,7910,0
|
|
20241219,141400,714462400,7910,7910,7910,7910,37
|
|
20241219,141300,714169730,7910,7910,7910,7910,0
|
|
20241219,141200,714169730,7910,7910,7910,7910,0
|
|
20241219,141100,714169730,7910,7920,7920,7910,324
|
|
20241219,141000,711606150,7950,7950,7950,7950,0
|
|
20241219,140900,711606150,7950,7950,7950,7950,1
|
|
20241219,140800,711598200,7950,7920,7950,7920,99
|
|
20241219,140700,710811480,7910,7910,7910,7910,0
|
|
20241219,140600,710811480,7910,7910,7910,7910,0
|
|
20241219,140500,710811480,7910,7920,7920,7910,877
|
|
20241219,140400,703865770,7930,7930,7930,7930,1
|
|
20241219,140300,703857840,7950,7950,7950,7950,5
|
|
20241219,140200,703818090,7930,7930,7930,7930,150
|
|
20241219,140100,702628590,7930,7930,7930,7930,0
|
|
20241219,140000,702628590,7930,7930,7930,7930,0
|
|
20241219,135900,702628590,7930,7930,7930,7930,0
|
|
20241219,135800,702628590,7930,7930,7930,7930,0
|
|
20241219,135700,702628590,7930,7930,7930,7930,0
|
|
20241219,135600,702628590,7930,7930,7930,7930,0
|
|
20241219,135500,702628590,7930,7930,7930,7930,3
|
|
20241219,135400,702604800,7920,7920,7920,7920,85
|
|
20241219,135300,701931600,7920,7920,7920,7920,0
|
|
20241219,135200,701931600,7920,7920,7920,7920,110
|
|
20241219,135100,701060400,7920,7920,7920,7920,19
|
|
20241219,135000,700909920,7930,7930,7930,7930,0
|
|
20241219,134900,700909920,7930,7930,7930,7930,0
|
|
20241219,134800,700909920,7930,7930,7930,7930,0
|
|
20241219,134700,700909920,7930,7950,7950,7930,1475
|
|
20241219,134600,689207470,7950,7950,7950,7950,0
|
|
20241219,134500,689207470,7950,7950,7950,7950,0
|
|
20241219,134400,689207470,7950,7950,7950,7950,15
|
|
20241219,134300,689088220,7960,7960,7960,7960,5
|
|
20241219,134200,689048420,7930,7930,7930,7930,0
|
|
20241219,134100,689048420,7930,7930,7930,7930,150
|
|
20241219,134000,687858920,7960,7960,7960,7960,0
|
|
20241219,133900,687858920,7960,7960,7960,7960,0
|
|
20241219,133800,687858920,7960,7960,7960,7960,0
|
|
20241219,133700,687858920,7960,7960,7960,7960,0
|
|
20241219,133600,687858920,7960,7960,7960,7960,0
|
|
20241219,133500,687858920,7960,7960,7960,7960,0
|
|
20241219,133400,687858920,7960,7960,7960,7960,0
|
|
20241219,133300,687858920,7960,7960,7960,7960,7
|
|
20241219,133200,687803200,7960,7960,7960,7960,40
|
|
20241219,133100,687484800,7960,7960,7960,7960,0
|
|
20241219,133000,687484800,7960,7950,7960,7950,107
|
|
20241219,132900,686633590,7930,7930,7930,7930,0
|
|
20241219,132800,686633590,7930,7930,7930,7930,0
|
|
20241219,132700,686633590,7930,7930,7930,7930,0
|
|
20241219,132600,686633590,7930,7930,7930,7930,0
|
|
20241219,132500,686633590,7930,7940,7940,7930,6
|
|
20241219,132400,686585980,7950,7940,7950,7940,8
|
|
20241219,132300,686522450,7950,7920,7950,7920,1598
|
|
20241219,132200,673833890,7910,7910,7910,7910,595
|
|
20241219,132100,669127440,7910,7910,7910,7910,50
|
|
20241219,132000,668731940,7910,7910,7910,7910,261
|
|
20241219,131900,666667430,7910,7910,7910,7910,50
|
|
20241219,131800,666271930,7930,7930,7930,7930,0
|
|
20241219,131700,666271930,7930,7930,7930,7930,0
|
|
20241219,131600,666271930,7930,7930,7930,7930,10
|
|
20241219,131500,666192630,7910,7910,7910,7910,0
|
|
20241219,131400,666192630,7910,7910,7910,7910,0
|
|
20241219,131300,666192630,7910,7920,7920,7910,120
|
|
20241219,131200,665242990,7920,7920,7920,7920,19
|
|
20241219,131100,665092510,7920,7920,7920,7920,0
|
|
20241219,131000,665092510,7920,7920,7920,7920,332
|
|
20241219,130900,662463070,7940,7940,7940,7940,0
|
|
20241219,130800,662463070,7940,7940,7940,7940,0
|
|
20241219,130700,662463070,7940,7940,7940,7940,0
|
|
20241219,130600,662463070,7940,7930,7940,7930,70
|
|
20241219,130500,661907340,7940,7940,7940,7940,0
|
|
20241219,130400,661907340,7940,7940,7940,7940,0
|
|
20241219,130300,661907340,7940,7940,7940,7940,5
|
|
20241219,130200,661867640,7940,7940,7940,7940,1
|
|
20241219,130100,661859700,7910,7910,7910,7910,0
|
|
20241219,130000,661859700,7910,7910,7910,7910,17
|
|
20241219,125900,661725230,7910,7910,7910,7910,100
|
|
20241219,125800,660934230,7940,7940,7940,7940,0
|
|
20241219,125700,660934230,7940,7940,7940,7940,0
|
|
20241219,125600,660934230,7940,7940,7940,7940,0
|
|
20241219,125500,660934230,7940,7940,7940,7940,0
|
|
20241219,125400,660934230,7940,7940,7940,7940,0
|
|
20241219,125300,660934230,7940,7940,7940,7940,0
|
|
20241219,125200,660934230,7940,7940,7940,7940,11
|
|
20241219,125100,660846890,7940,7940,7940,7940,318
|
|
20241219,125000,658321970,7940,7940,7940,7940,0
|
|
20241219,124900,658321970,7940,7940,7940,7940,0
|
|
20241219,124800,658321970,7940,7940,7940,7940,0
|
|
20241219,124700,658321970,7940,7940,7940,7940,0
|
|
20241219,124600,658321970,7940,7940,7940,7940,0
|
|
20241219,124500,658321970,7940,7940,7940,7940,0
|
|
20241219,124400,658321970,7940,7940,7940,7940,1
|
|
20241219,124300,658314030,7940,7940,7940,7940,5
|
|
20241219,124200,658274330,7940,7940,7940,7940,0
|
|
20241219,124100,658274330,7940,7940,7940,7940,0
|
|
20241219,124000,658274330,7940,7940,7940,7940,0
|
|
20241219,123900,658274330,7940,7940,7940,7920,533
|
|
20241219,123800,654052930,7910,7910,7910,7910,0
|
|
20241219,123700,654052930,7910,7910,7910,7910,0
|
|
20241219,123600,654052930,7910,7910,7910,7910,0
|
|
20241219,123500,654052930,7910,7910,7910,7910,0
|
|
20241219,123400,654052930,7910,7910,7910,7910,0
|
|
20241219,123300,654052930,7910,7910,7910,7910,0
|
|
20241219,123200,654052930,7910,7910,7910,7910,200
|
|
20241219,123100,652470930,7950,7950,7950,7950,0
|
|
20241219,123000,652470930,7950,7950,7950,7950,0
|
|
20241219,122900,652470930,7950,7950,7950,7950,0
|
|
20241219,122800,652470930,7950,7950,7950,7950,0
|
|
20241219,122700,652470930,7950,7940,7950,7940,1123
|
|
20241219,122600,643544350,7910,7920,7920,7910,250
|
|
20241219,122500,641565190,7940,7940,7940,7940,0
|
|
20241219,122400,641565190,7940,7920,7940,7920,151
|
|
20241219,122300,640366910,7940,7940,7940,7940,5
|
|
20241219,122200,640327210,7920,7930,7930,7920,116
|
|
20241219,122100,639407520,7920,7920,7920,7920,0
|
|
20241219,122000,639407520,7920,7920,7920,7920,0
|
|
20241219,121900,639407520,7920,7920,7920,7920,0
|
|
20241219,121800,639407520,7920,7920,7920,7920,19
|
|
20241219,121700,639257040,7940,7940,7940,7940,0
|
|
20241219,121600,639257040,7940,7940,7940,7940,0
|
|
20241219,121500,639257040,7940,7940,7940,7940,484
|
|
20241219,121400,635414080,7950,7950,7950,7950,0
|
|
20241219,121300,635414080,7950,7950,7950,7950,0
|
|
20241219,121200,635414080,7950,7950,7950,7950,0
|
|
20241219,121100,635414080,7950,7950,7950,7950,0
|
|
20241219,121000,635414080,7950,7950,7950,7950,40
|
|
20241219,120900,635096080,7900,7900,7900,7900,0
|
|
20241219,120800,635096080,7900,7920,7920,7900,2000
|
|
20241219,120700,619287740,7910,7930,7960,7910,2740
|
|
20241219,120600,597606380,7960,7960,7960,7960,63
|
|
20241219,120500,597104900,7960,7960,7960,7960,61
|
|
20241219,120400,596619340,7960,7960,7960,7960,0
|
|
20241219,120300,596619340,7960,7960,7960,7960,5
|
|
20241219,120200,596579540,7920,7920,7920,7920,216
|
|
20241219,120100,594868820,7920,7920,7920,7920,0
|
|
20241219,120000,594868820,7920,7930,7930,7910,653
|
|
20241219,115900,589698060,7940,7940,7940,7940,0
|
|
20241219,115800,589698060,7940,7940,7940,7940,179
|
|
20241219,115700,588276800,7950,7950,7950,7950,102
|
|
20241219,115600,587465900,7960,7960,7960,7960,0
|
|
20241219,115500,587465900,7960,7970,7970,7960,64
|
|
20241219,115400,586956170,7970,7970,7970,7970,10
|
|
20241219,115300,586876470,7970,7970,7970,7970,20
|
|
20241219,115200,586717070,7960,7960,7960,7960,0
|
|
20241219,115100,586717070,7960,7960,7960,7960,0
|
|
20241219,115000,586717070,7960,7960,7960,7960,0
|
|
20241219,114900,586717070,7960,7960,7960,7960,35
|
|
20241219,114800,586438470,7970,7970,7970,7970,12
|
|
20241219,114700,586342830,7960,7960,7960,7960,2
|
|
20241219,114600,586326910,7950,7950,7950,7950,0
|
|
20241219,114500,586326910,7950,7970,7970,7950,69
|
|
20241219,114400,585777360,7970,7960,7970,7960,10
|
|
20241219,114300,585697670,7970,7970,7970,7970,61
|
|
20241219,114200,585211500,7970,7970,7970,7970,0
|
|
20241219,114100,585211500,7970,7970,7970,7970,127
|
|
20241219,114000,584199310,7940,7940,7940,7940,0
|
|
20241219,113900,584199310,7940,7940,7940,7940,0
|
|
20241219,113800,584199310,7940,7940,7940,7940,0
|
|
20241219,113700,584199310,7940,7940,7940,7940,0
|
|
20241219,113600,584199310,7940,7940,7940,7940,0
|
|
20241219,113500,584199310,7940,7950,7950,7940,1500
|
|
20241219,113400,572286850,7950,7950,7950,7950,2
|
|
20241219,113300,572270950,7980,7980,7980,7980,200
|
|
20241219,113200,570674950,7980,7980,7980,7980,249
|
|
20241219,113100,568687930,7980,7980,7980,7980,0
|
|
20241219,113000,568687930,7980,7980,7980,7980,0
|
|
20241219,112900,568687930,7980,7950,7980,7950,255
|
|
20241219,112800,566655550,7950,7950,7950,7950,20
|
|
20241219,112700,566496550,7940,7970,7970,7940,826
|
|
20241219,112600,559921070,7980,7980,7980,7980,269
|
|
20241219,112500,557774450,7960,7970,7970,7960,44
|
|
20241219,112400,557424110,7980,7980,7980,7980,1
|
|
20241219,112300,557416130,7980,7980,7980,7970,60
|
|
20241219,112200,556937840,7960,7960,7960,7960,4
|
|
20241219,112100,556906000,7970,7980,7980,7970,16
|
|
20241219,112000,556778350,7980,7980,7980,7980,9
|
|
20241219,111900,556706530,7980,7980,7980,7980,21
|
|
20241219,111800,556538950,7980,7980,7980,7980,0
|
|
20241219,111700,556538950,7980,7980,7980,7980,0
|
|
20241219,111600,556538950,7980,7980,7980,7980,0
|
|
20241219,111500,556538950,7980,7980,7980,7980,251
|
|
20241219,111400,554535970,7980,7980,7980,7980,200
|
|
20241219,111300,552939970,7980,7970,7980,7970,1500
|
|
20241219,111200,540974970,7960,7960,7960,7960,0
|
|
20241219,111100,540974970,7960,7960,7960,7960,0
|
|
20241219,111000,540974970,7960,7960,7960,7960,0
|
|
20241219,110900,540974970,7960,7950,7960,7950,550
|
|
20241219,110800,536597470,7960,7950,7960,7950,69
|
|
20241219,110700,536048530,7950,7950,7950,7950,62
|
|
20241219,110600,535555630,7950,7950,7950,7950,5
|
|
20241219,110500,535515880,7950,7930,7950,7930,596
|
|
20241219,110400,530788600,7930,7930,7930,7930,0
|
|
20241219,110300,530788600,7930,7930,7930,7930,0
|
|
20241219,110200,530788600,7930,7930,7930,7930,0
|
|
20241219,110100,530788600,7930,7930,7930,7930,0
|
|
20241219,110000,530788600,7930,7960,7960,7930,227
|
|
20241219,105900,528981980,7950,7950,7950,7950,19
|
|
20241219,105800,528830930,7970,7970,7970,7970,0
|
|
20241219,105700,528830930,7970,7970,7970,7970,0
|
|
20241219,105600,528830930,7970,7970,7970,7970,400
|
|
20241219,105500,525642930,7950,7950,7950,7950,3092
|
|
20241219,105400,501061530,7950,7950,7950,7950,0
|
|
20241219,105300,501061530,7950,7950,7950,7950,19
|
|
20241219,105200,500910480,7950,7950,7950,7950,2
|
|
20241219,105100,500894580,7970,7970,7970,7970,0
|
|
20241219,105000,500894580,7970,7970,7970,7970,0
|
|
20241219,104900,500894580,7970,7970,7970,7970,90
|
|
20241219,104800,500177280,7960,7960,7960,7960,0
|
|
20241219,104700,500177280,7960,7970,7980,7950,1083
|
|
20241219,104600,491540480,7970,7950,7970,7950,1834
|
|
20241219,104500,476936410,7950,7950,7950,7950,1
|
|
20241219,104400,476928460,7940,7960,7960,7940,412
|
|
20241219,104300,473652940,7950,7950,7950,7950,0
|
|
20241219,104200,473652940,7950,7940,7950,7940,1524
|
|
20241219,104100,461542400,7940,7940,7940,7940,1
|
|
20241219,104000,461534460,7930,7930,7930,7930,105
|
|
20241219,103900,460701810,7930,7930,7930,7930,150
|
|
20241219,103800,459512310,7940,7940,7940,7940,0
|
|
20241219,103700,459512310,7940,7940,7940,7940,0
|
|
20241219,103600,459512310,7940,7940,7940,7940,0
|
|
20241219,103500,459512310,7940,7940,7940,7940,0
|
|
20241219,103400,459512310,7940,7940,7940,7940,1
|
|
20241219,103300,459504370,7900,7900,7900,7900,0
|
|
20241219,103200,459504370,7900,7910,7910,7900,600
|
|
20241219,103100,454764360,7900,7930,7930,7900,3042
|
|
20241219,103000,430720040,7930,7930,7930,7930,21
|
|
20241219,102900,430553510,7930,7930,7930,7930,33
|
|
20241219,102800,430291820,7930,7940,7940,7930,71
|
|
20241219,102700,429728770,7940,7930,7940,7930,107
|
|
20241219,102600,428879200,7930,7950,7950,7930,1939
|
|
20241219,102500,413465370,7950,7980,7980,7950,32
|
|
20241219,102400,413210040,7980,7960,7980,7960,187
|
|
20241219,102300,411720520,7980,7980,7980,7980,2
|
|
20241219,102200,411704560,7980,7980,7980,7980,127
|
|
20241219,102100,410691100,7980,7970,7980,7970,577
|
|
20241219,102000,406087910,7980,7970,7980,7970,97
|
|
20241219,101900,405314630,7970,7970,7970,7970,192
|
|
20241219,101800,403784390,7960,7970,7970,7960,274
|
|
20241219,101700,401602340,7970,7970,7970,7970,316
|
|
20241219,101600,399083820,7980,7990,7990,7980,511
|
|
20241219,101500,395004200,7980,7980,7990,7970,612
|
|
20241219,101400,390121710,7990,8000,8000,7970,595
|
|
20241219,101300,385368120,8000,7980,8000,7980,3268
|
|
20241219,101200,359256800,7980,7980,7980,7980,210
|
|
20241219,101100,357581000,7980,7980,7980,7980,3
|
|
20241219,101000,357557060,7970,7930,7980,7930,4698
|
|
20241219,100900,320178720,7920,7920,7920,7920,450
|
|
20241219,100800,316614720,7920,7910,7920,7910,75
|
|
20241219,100700,316020770,7910,7910,7910,7910,29
|
|
20241219,100600,315791380,7910,7920,7920,7910,102
|
|
20241219,100500,314984550,7920,7920,7920,7920,305
|
|
20241219,100400,312568950,7920,7920,7920,7920,3
|
|
20241219,100300,312545190,7910,7910,7910,7910,1147
|
|
20241219,100200,303472420,7910,7910,7910,7910,253
|
|
20241219,100100,301471190,7910,7910,7910,7910,0
|
|
20241219,100000,301471190,7910,7910,7910,7910,5
|
|
20241219,095900,301431640,7910,7910,7910,7910,34
|
|
20241219,095800,301162700,7920,7920,7920,7920,1
|
|
20241219,095700,301154780,7920,7890,7920,7850,257
|
|
20241219,095600,299131150,7900,7900,7900,7900,34
|
|
20241219,095500,298862550,7900,7920,7970,7900,1624
|
|
20241219,095400,286021520,7930,7960,7960,7930,2494
|
|
20241219,095300,266213710,7960,7960,7960,7960,378
|
|
20241219,095200,263204830,8000,7980,8000,7980,2408
|
|
20241219,095100,243972330,7970,7970,7970,7970,5
|
|
20241219,095000,243932480,7970,7940,7970,7940,2117
|
|
20241219,094900,227093710,7940,7920,7940,7920,501
|
|
20241219,094800,223120150,7920,7900,7920,7900,422
|
|
20241219,094700,219781780,7900,7900,7900,7890,453
|
|
20241219,094600,216204570,7900,7900,7910,7880,305
|
|
20241219,094500,213792400,7900,7870,7900,7870,116
|
|
20241219,094400,212876480,7870,7870,7870,7870,0
|
|
20241219,094300,212876480,7870,7870,7870,7870,1
|
|
20241219,094200,212868610,7910,7880,7910,7880,410
|
|
20241219,094100,209625810,7910,7910,7910,7910,37
|
|
20241219,094000,209333140,7910,7910,7910,7910,100
|
|
20241219,093900,208542140,7850,7860,7920,7850,1271
|
|
20241219,093800,198514530,7840,7840,7840,7840,72
|
|
20241219,093700,197950050,7850,7860,7870,7850,1708
|
|
20241219,093600,184525710,7850,7860,7870,7850,730
|
|
20241219,093500,178788290,7840,7850,7850,7840,54
|
|
20241219,093400,178364430,7850,7870,7870,7840,103
|
|
20241219,093300,177555250,7860,7850,7860,7850,21
|
|
20241219,093200,177390390,7830,7840,7840,7830,244
|
|
20241219,093100,175477620,7870,7870,7870,7870,0
|
|
20241219,093000,175477620,7870,7870,7870,7870,5
|
|
20241219,092900,175438270,7870,7830,7870,7830,1600
|
|
20241219,092800,162868410,7830,7810,7830,7810,10
|
|
20241219,092700,162790130,7810,7810,7810,7810,0
|
|
20241219,092600,162790130,7810,7790,7810,7790,1210
|
|
20241219,092500,153344750,7790,7760,7790,7760,661
|
|
20241219,092400,148206830,7760,7760,7760,7760,101
|
|
20241219,092300,147423070,7740,7740,7740,7740,43
|
|
20241219,092200,147090250,7730,7730,7730,7730,2
|
|
20241219,092100,147074790,7720,7720,7720,7720,100
|
|
20241219,092000,146302790,7720,7720,7720,7720,0
|
|
20241219,091900,146302790,7720,7730,7730,7720,300
|
|
20241219,091800,143986270,7720,7720,7720,7720,0
|
|
20241219,091700,143986270,7720,7720,7720,7720,0
|
|
20241219,091600,143986270,7720,7720,7720,7720,125
|
|
20241219,091500,143021270,7720,7730,7730,7720,300
|
|
20241219,091400,140704620,7770,7740,7770,7730,2549
|
|
20241219,091300,120980980,7730,7730,7730,7730,131
|
|
20241219,091200,119968350,7730,7730,7730,7730,777
|
|
20241219,091100,113962140,7730,7730,7730,7730,462
|
|
20241219,091000,110390880,7730,7710,7730,7710,1913
|
|
20241219,090900,95619410,7710,7710,7710,7700,969
|
|
20241219,090800,88148600,7660,7670,7670,7660,1200
|
|
20241219,090700,78955540,7670,7670,7670,7670,124
|
|
20241219,090600,78004460,7730,7740,7750,7670,1762
|
|
20241219,090500,64408830,7740,7720,7740,7720,2161
|
|
20241219,090400,47716050,7650,7730,7740,7650,303
|
|
20241219,090300,45380680,7730,7710,7730,7620,2361
|
|
20241219,090200,27183070,7690,7640,7690,7640,1223
|
|
20241219,090100,17807840,7560,7600,7600,7510,722
|
|
20241219,090000,12350810,7600,7610,7680,7590,1523
|