668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,200500,773602870,8260,8260,8260,8260,802
|
|
20241224,200400,773602870,8260,8260,8260,8260,0
|
|
20241224,200300,773602870,8260,8260,8260,8260,0
|
|
20241224,200200,773602870,8260,8260,8260,8260,0
|
|
20241224,200100,773602870,8260,8260,8260,8260,0
|
|
20241224,200000,773602870,8260,8260,8260,8260,0
|
|
20241224,195900,773602870,8260,8260,8260,8260,0
|
|
20241224,195800,773602870,8260,8260,8260,8260,0
|
|
20241224,195700,773602870,8260,8260,8260,8260,0
|
|
20241224,195600,773602870,8260,8260,8260,8260,0
|
|
20241224,195500,773602870,8260,8260,8260,8260,0
|
|
20241224,195400,773602870,8260,8260,8260,8260,0
|
|
20241224,195300,773602870,8260,8260,8260,8260,0
|
|
20241224,195200,773602870,8260,8260,8260,8260,0
|
|
20241224,195100,773602870,8260,8260,8260,8260,0
|
|
20241224,195000,773602870,8260,8260,8260,8260,0
|
|
20241224,194900,773602870,8260,8260,8260,8260,0
|
|
20241224,194800,773602870,8260,8260,8260,8260,0
|
|
20241224,194700,773602870,8260,8260,8260,8260,0
|
|
20241224,194600,773602870,8260,8260,8260,8260,0
|
|
20241224,194500,773602870,8260,8260,8260,8260,0
|
|
20241224,194400,773602870,8260,8260,8260,8260,0
|
|
20241224,194300,773602870,8260,8260,8260,8260,0
|
|
20241224,194200,773602870,8260,8260,8260,8260,0
|
|
20241224,194100,773602870,8260,8260,8260,8260,0
|
|
20241224,194000,773602870,8260,8260,8260,8260,0
|
|
20241224,193900,773602870,8260,8260,8260,8260,0
|
|
20241224,193800,773602870,8260,8260,8260,8260,0
|
|
20241224,193700,773602870,8260,8260,8260,8260,0
|
|
20241224,193600,773602870,8260,8260,8260,8260,0
|
|
20241224,193500,773602870,8260,8260,8260,8260,802
|
|
20241224,193400,773602870,8260,8260,8260,8260,0
|
|
20241224,193300,773602870,8260,8260,8260,8260,0
|
|
20241224,193200,773602870,8260,8260,8260,8260,0
|
|
20241224,193100,773602870,8260,8260,8260,8260,0
|
|
20241224,193000,773602870,8260,8260,8260,8260,0
|
|
20241224,192900,773602870,8260,8260,8260,8260,0
|
|
20241224,192800,773602870,8260,8260,8260,8260,0
|
|
20241224,192700,773602870,8260,8260,8260,8260,0
|
|
20241224,192600,773602870,8260,8260,8260,8260,0
|
|
20241224,192500,773602870,8260,8260,8260,8260,0
|
|
20241224,192400,773602870,8260,8260,8260,8260,0
|
|
20241224,192300,773602870,8260,8260,8260,8260,0
|
|
20241224,192200,773602870,8260,8260,8260,8260,0
|
|
20241224,192100,773602870,8260,8260,8260,8260,0
|
|
20241224,192000,773602870,8260,8260,8260,8260,0
|
|
20241224,191900,773602870,8260,8260,8260,8260,0
|
|
20241224,191800,773602870,8260,8260,8260,8260,0
|
|
20241224,191700,773602870,8260,8260,8260,8260,0
|
|
20241224,191600,773602870,8260,8260,8260,8260,0
|
|
20241224,191500,773602870,8260,8260,8260,8260,0
|
|
20241224,191400,773602870,8260,8260,8260,8260,0
|
|
20241224,191300,773602870,8260,8260,8260,8260,0
|
|
20241224,191200,773602870,8260,8260,8260,8260,0
|
|
20241224,191100,773602870,8260,8260,8260,8260,0
|
|
20241224,191000,773602870,8260,8260,8260,8260,0
|
|
20241224,190900,773602870,8260,8260,8260,8260,0
|
|
20241224,190800,773602870,8260,8260,8260,8260,0
|
|
20241224,190700,773602870,8260,8260,8260,8260,0
|
|
20241224,190600,773602870,8260,8260,8260,8260,0
|
|
20241224,190500,773602870,8260,8260,8260,8260,802
|
|
20241224,190400,773602870,8260,8260,8260,8260,0
|
|
20241224,190300,773602870,8260,8260,8260,8260,0
|
|
20241224,190200,773602870,8260,8260,8260,8260,0
|
|
20241224,190100,773602870,8260,8260,8260,8260,0
|
|
20241224,190000,773602870,8260,8260,8260,8260,0
|
|
20241224,185900,773602870,8260,8260,8260,8260,0
|
|
20241224,185800,773602870,8260,8260,8260,8260,0
|
|
20241224,185700,773602870,8260,8260,8260,8260,0
|
|
20241224,185600,773602870,8260,8260,8260,8260,0
|
|
20241224,185500,773602870,8260,8260,8260,8260,0
|
|
20241224,185400,773602870,8260,8260,8260,8260,0
|
|
20241224,185300,773602870,8260,8260,8260,8260,0
|
|
20241224,185200,773602870,8260,8260,8260,8260,0
|
|
20241224,185100,773602870,8260,8260,8260,8260,0
|
|
20241224,185000,773602870,8260,8260,8260,8260,0
|
|
20241224,184900,773602870,8260,8260,8260,8260,0
|
|
20241224,184800,773602870,8260,8260,8260,8260,0
|
|
20241224,184700,773602870,8260,8260,8260,8260,0
|
|
20241224,184600,773602870,8260,8260,8260,8260,0
|
|
20241224,184500,773602870,8260,8260,8260,8260,0
|
|
20241224,184400,773602870,8260,8260,8260,8260,0
|
|
20241224,184300,773602870,8260,8260,8260,8260,0
|
|
20241224,184200,773602870,8260,8260,8260,8260,0
|
|
20241224,184100,773602870,8260,8260,8260,8260,0
|
|
20241224,184000,773602870,8260,8260,8260,8260,0
|
|
20241224,183900,773602870,8260,8260,8260,8260,0
|
|
20241224,183800,773602870,8260,8260,8260,8260,0
|
|
20241224,183700,773602870,8260,8260,8260,8260,0
|
|
20241224,183600,773602870,8260,8260,8260,8260,0
|
|
20241224,183500,773602870,8260,8260,8260,8260,802
|
|
20241224,183400,773602870,8260,8260,8260,8260,0
|
|
20241224,183300,773602870,8260,8260,8260,8260,0
|
|
20241224,183200,773602870,8260,8260,8260,8260,0
|
|
20241224,183100,773602870,8260,8260,8260,8260,0
|
|
20241224,183000,773602870,8260,8260,8260,8260,0
|
|
20241224,182900,773602870,8260,8260,8260,8260,0
|
|
20241224,182800,773602870,8260,8260,8260,8260,0
|
|
20241224,182700,773602870,8260,8260,8260,8260,0
|
|
20241224,182600,773602870,8260,8260,8260,8260,0
|
|
20241224,182500,773602870,8260,8260,8260,8260,0
|
|
20241224,182400,773602870,8260,8260,8260,8260,0
|
|
20241224,182300,773602870,8260,8260,8260,8260,0
|
|
20241224,182200,773602870,8260,8260,8260,8260,0
|
|
20241224,182100,773602870,8260,8260,8260,8260,0
|
|
20241224,182000,773602870,8260,8260,8260,8260,0
|
|
20241224,181900,773602870,8260,8260,8260,8260,0
|
|
20241224,181800,773602870,8260,8260,8260,8260,0
|
|
20241224,181700,773602870,8260,8260,8260,8260,0
|
|
20241224,181600,773602870,8260,8260,8260,8260,0
|
|
20241224,181500,773602870,8260,8260,8260,8260,0
|
|
20241224,181400,773602870,8260,8260,8260,8260,0
|
|
20241224,181300,773602870,8260,8260,8260,8260,0
|
|
20241224,181200,773602870,8260,8260,8260,8260,0
|
|
20241224,181100,773602870,8260,8260,8260,8260,0
|
|
20241224,181000,773602870,8260,8260,8260,8260,0
|
|
20241224,180900,773602870,8260,8260,8260,8260,0
|
|
20241224,180800,773602870,8260,8260,8260,8260,0
|
|
20241224,180700,773602870,8260,8260,8260,8260,0
|
|
20241224,180600,773602870,8260,8260,8260,8260,0
|
|
20241224,180500,773602870,8260,8260,8260,8260,802
|
|
20241224,180400,773602870,8260,8260,8260,8260,0
|
|
20241224,180300,773602870,8260,8260,8260,8260,0
|
|
20241224,180200,773602870,8260,8260,8260,8260,0
|
|
20241224,180100,773602870,8260,8260,8260,8260,0
|
|
20241224,180000,773602870,8260,8260,8260,8260,0
|
|
20241224,175900,773602870,8260,8260,8260,8260,0
|
|
20241224,175800,773602870,8260,8260,8260,8260,0
|
|
20241224,175700,773602870,8260,8260,8260,8260,0
|
|
20241224,175600,773602870,8260,8260,8260,8260,0
|
|
20241224,175500,773602870,8260,8260,8260,8260,0
|
|
20241224,175400,773602870,8260,8260,8260,8260,0
|
|
20241224,175300,773602870,8260,8260,8260,8260,0
|
|
20241224,175200,773602870,8260,8260,8260,8260,0
|
|
20241224,175100,773602870,8260,8260,8260,8260,0
|
|
20241224,175000,773602870,8260,8260,8260,8260,0
|
|
20241224,174900,773602870,8260,8260,8260,8260,0
|
|
20241224,174800,773602870,8260,8260,8260,8260,0
|
|
20241224,174700,773602870,8260,8260,8260,8260,0
|
|
20241224,174600,773602870,8260,8260,8260,8260,0
|
|
20241224,174500,773602870,8260,8260,8260,8260,0
|
|
20241224,174400,773602870,8260,8260,8260,8260,0
|
|
20241224,174300,773602870,8260,8260,8260,8260,0
|
|
20241224,174200,773602870,8260,8260,8260,8260,0
|
|
20241224,174100,773602870,8260,8260,8260,8260,0
|
|
20241224,174000,773602870,8260,8260,8260,8260,0
|
|
20241224,173900,773602870,8260,8260,8260,8260,0
|
|
20241224,173800,773602870,8260,8260,8260,8260,0
|
|
20241224,173700,773602870,8260,8260,8260,8260,0
|
|
20241224,173600,773602870,8260,8260,8260,8260,0
|
|
20241224,173500,773602870,8260,8260,8260,8260,802
|
|
20241224,173400,773602870,8260,8260,8260,8260,0
|
|
20241224,173300,773602870,8260,8260,8260,8260,0
|
|
20241224,173200,773602870,8260,8260,8260,8260,0
|
|
20241224,173100,773602870,8260,8260,8260,8260,0
|
|
20241224,173000,773602870,8260,8260,8260,8260,0
|
|
20241224,172900,773602870,8260,8260,8260,8260,0
|
|
20241224,172800,773602870,8260,8260,8260,8260,0
|
|
20241224,172700,773602870,8260,8260,8260,8260,0
|
|
20241224,172600,773602870,8260,8260,8260,8260,0
|
|
20241224,172500,773602870,8260,8260,8260,8260,0
|
|
20241224,172400,773602870,8260,8260,8260,8260,0
|
|
20241224,172300,773602870,8260,8260,8260,8260,0
|
|
20241224,172200,773602870,8260,8260,8260,8260,0
|
|
20241224,172100,773602870,8260,8260,8260,8260,0
|
|
20241224,172000,773602870,8260,8260,8260,8260,0
|
|
20241224,171900,773602870,8260,8260,8260,8260,0
|
|
20241224,171800,773602870,8260,8260,8260,8260,0
|
|
20241224,171700,773602870,8260,8260,8260,8260,0
|
|
20241224,171600,773602870,8260,8260,8260,8260,0
|
|
20241224,171500,773602870,8260,8260,8260,8260,0
|
|
20241224,171400,773602870,8260,8260,8260,8260,0
|
|
20241224,171300,773602870,8260,8260,8260,8260,0
|
|
20241224,171200,773602870,8260,8260,8260,8260,0
|
|
20241224,171100,773602870,8260,8260,8260,8260,0
|
|
20241224,171000,773602870,8260,8260,8260,8260,0
|
|
20241224,170900,773602870,8260,8260,8260,8260,0
|
|
20241224,170800,773602870,8260,8260,8260,8260,0
|
|
20241224,170700,773602870,8260,8260,8260,8260,0
|
|
20241224,170600,773602870,8260,8260,8260,8260,0
|
|
20241224,170500,773602870,8260,8260,8260,8260,802
|
|
20241224,170400,773602870,8260,8260,8260,8260,0
|
|
20241224,170300,773602870,8260,8260,8260,8260,0
|
|
20241224,170200,773602870,8260,8260,8260,8260,0
|
|
20241224,170100,773602870,8260,8260,8260,8260,0
|
|
20241224,170000,773602870,8260,8260,8260,8260,0
|
|
20241224,165900,773602870,8260,8260,8260,8260,0
|
|
20241224,165800,773602870,8260,8260,8260,8260,0
|
|
20241224,165700,773602870,8260,8260,8260,8260,0
|
|
20241224,165600,773602870,8260,8260,8260,8260,0
|
|
20241224,165500,773602870,8260,8260,8260,8260,0
|
|
20241224,165400,773602870,8260,8260,8260,8260,0
|
|
20241224,165300,773602870,8260,8260,8260,8260,0
|
|
20241224,165200,773602870,8260,8260,8260,8260,0
|
|
20241224,165100,773602870,8260,8260,8260,8260,0
|
|
20241224,165000,773602870,8260,8260,8260,8260,0
|
|
20241224,164900,773602870,8260,8260,8260,8260,0
|
|
20241224,164800,773602870,8260,8260,8260,8260,0
|
|
20241224,164700,773602870,8260,8260,8260,8260,0
|
|
20241224,164600,773602870,8260,8260,8260,8260,0
|
|
20241224,164500,773602870,8260,8260,8260,8260,0
|
|
20241224,164400,773602870,8260,8260,8260,8260,0
|
|
20241224,164300,773602870,8260,8260,8260,8260,0
|
|
20241224,164200,773602870,8260,8260,8260,8260,0
|
|
20241224,164100,773602870,8260,8260,8260,8260,0
|
|
20241224,164000,773602870,8260,8260,8260,8260,0
|
|
20241224,163900,773602870,8260,8260,8260,8260,0
|
|
20241224,163800,773602870,8260,8260,8260,8260,0
|
|
20241224,163700,773602870,8260,8260,8260,8260,0
|
|
20241224,163600,773602870,8260,8260,8260,8260,0
|
|
20241224,163500,773602870,8260,8260,8260,8260,802
|
|
20241224,163400,773602870,8260,8260,8260,8260,0
|
|
20241224,163300,773602870,8260,8260,8260,8260,0
|
|
20241224,163200,773602870,8260,8260,8260,8260,0
|
|
20241224,163100,773602870,8260,8260,8260,8260,0
|
|
20241224,163000,773602870,8260,8260,8260,8260,0
|
|
20241224,162900,773602870,8260,8260,8260,8260,0
|
|
20241224,162800,773602870,8260,8260,8260,8260,0
|
|
20241224,162700,773602870,8260,8260,8260,8260,0
|
|
20241224,162600,773602870,8260,8260,8260,8260,0
|
|
20241224,162500,773602870,8260,8260,8260,8260,0
|
|
20241224,162400,773602870,8260,8260,8260,8260,0
|
|
20241224,162300,773602870,8260,8260,8260,8260,0
|
|
20241224,162200,773602870,8260,8260,8260,8260,0
|
|
20241224,162100,773602870,8260,8260,8260,8260,0
|
|
20241224,162000,773602870,8260,8260,8260,8260,0
|
|
20241224,161900,773602870,8260,8260,8260,8260,0
|
|
20241224,161800,773602870,8260,8260,8260,8260,0
|
|
20241224,161700,773602870,8260,8260,8260,8260,0
|
|
20241224,161600,773602870,8260,8260,8260,8260,0
|
|
20241224,161500,773602870,8260,8260,8260,8260,0
|
|
20241224,161400,773602870,8260,8260,8260,8260,0
|
|
20241224,161300,773602870,8260,8260,8260,8260,0
|
|
20241224,161200,773602870,8260,8260,8260,8260,0
|
|
20241224,161100,773602870,8260,8260,8260,8260,0
|
|
20241224,161000,773602870,8260,8260,8260,8260,0
|
|
20241224,160900,773602870,8260,8260,8260,8260,0
|
|
20241224,160800,773602870,8260,8260,8260,8260,0
|
|
20241224,160700,773602870,8260,8260,8260,8260,0
|
|
20241224,160600,773602870,8260,8260,8260,8260,0
|
|
20241224,160500,773602870,8260,8260,8260,8260,802
|
|
20241224,160400,773602870,8260,8260,8260,8260,0
|
|
20241224,160300,773602870,8260,8260,8260,8260,0
|
|
20241224,160200,773602870,8260,8260,8260,8260,0
|
|
20241224,160100,773602870,8260,8260,8260,8260,0
|
|
20241224,160000,773602870,8260,8260,8260,8260,0
|
|
20241224,155900,773602870,8260,8260,8260,8260,0
|
|
20241224,155800,773602870,8260,8260,8260,8260,0
|
|
20241224,155700,773602870,8260,8260,8260,8260,0
|
|
20241224,155600,773602870,8260,8260,8260,8260,0
|
|
20241224,155500,773602870,8260,8260,8260,8260,0
|
|
20241224,155400,773602870,8260,8260,8260,8260,0
|
|
20241224,155300,773602870,8260,8260,8260,8260,0
|
|
20241224,155200,773602870,8260,8260,8260,8260,0
|
|
20241224,155100,773602870,8260,8260,8260,8260,0
|
|
20241224,155000,773602870,8260,8260,8260,8260,0
|
|
20241224,154900,773602870,8260,8260,8260,8260,0
|
|
20241224,154800,773602870,8260,8260,8260,8260,0
|
|
20241224,154700,773602870,8260,8260,8260,8260,0
|
|
20241224,154600,773602870,8260,8260,8260,8260,0
|
|
20241224,154500,773602870,8260,8260,8260,8260,0
|
|
20241224,154400,773602870,8260,8260,8260,8260,0
|
|
20241224,154300,773602870,8260,8260,8260,8260,0
|
|
20241224,154200,773602870,8260,8260,8260,8260,0
|
|
20241224,154100,773602870,8260,8260,8260,8260,0
|
|
20241224,154000,773602870,8260,8260,8260,8260,0
|
|
20241224,153900,773602870,8260,8260,8260,8260,0
|
|
20241224,153800,773602870,8260,8260,8260,8260,0
|
|
20241224,153700,773602870,8260,8260,8260,8260,0
|
|
20241224,153600,773602870,8260,8260,8260,8260,0
|
|
20241224,153500,773602870,8260,8260,8260,8260,802
|
|
20241224,153400,773602870,8260,8260,8260,8260,0
|
|
20241224,153300,773602870,8260,8260,8260,8260,0
|
|
20241224,153200,773602870,8260,8260,8260,8260,0
|
|
20241224,153100,773602870,8260,8260,8260,8260,0
|
|
20241224,153000,773602870,8260,8260,8260,8260,802
|
|
20241224,152900,766978350,8240,8240,8240,8240,0
|
|
20241224,152800,766978350,8240,8240,8240,8240,0
|
|
20241224,152700,766978350,8240,8240,8240,8240,0
|
|
20241224,152600,766978350,8240,8240,8240,8240,0
|
|
20241224,152500,766978350,8240,8240,8240,8240,0
|
|
20241224,152400,766978350,8240,8240,8240,8240,0
|
|
20241224,152300,766978350,8240,8240,8240,8240,0
|
|
20241224,152200,766978350,8240,8240,8240,8240,0
|
|
20241224,152100,766978350,8240,8240,8240,8240,0
|
|
20241224,152000,766978350,8240,8240,8240,8240,0
|
|
20241224,151900,766978350,8240,8210,8240,8210,10
|
|
20241224,151800,766896070,8240,8230,8240,8210,102
|
|
20241224,151700,766058430,8240,8240,8240,8240,105
|
|
20241224,151600,765193230,8250,8220,8250,8220,6
|
|
20241224,151500,765143880,8220,8230,8230,8220,200
|
|
20241224,151400,763499850,8230,8250,8250,8230,17
|
|
20241224,151300,763359770,8250,8250,8250,8250,419
|
|
20241224,151200,759903020,8250,8250,8250,8230,95
|
|
20241224,151100,759121090,8230,8240,8240,8230,1189
|
|
20241224,151000,749335020,8240,8220,8240,8220,268
|
|
20241224,150900,747128870,8220,8220,8220,8220,75
|
|
20241224,150800,746512370,8230,8250,8250,8220,88
|
|
20241224,150700,745788870,8230,8240,8240,8230,225
|
|
20241224,150600,743936020,8250,8250,8250,8250,5
|
|
20241224,150500,743894770,8250,8250,8250,8250,9
|
|
20241224,150400,743820520,8250,8250,8250,8250,17
|
|
20241224,150300,743680270,8240,8240,8240,8240,1
|
|
20241224,150200,743672030,8240,8240,8240,8240,529
|
|
20241224,150100,739313070,8230,8230,8230,8230,0
|
|
20241224,150000,739313070,8230,8220,8230,8220,17
|
|
20241224,145900,739173230,8240,8240,8240,8240,12
|
|
20241224,145800,739074350,8240,8240,8240,8240,5
|
|
20241224,145700,739033150,8240,8210,8240,8210,485
|
|
20241224,145600,735048890,8220,8220,8220,8220,383
|
|
20241224,145500,731900630,8220,8240,8240,8220,23
|
|
20241224,145400,731711470,8240,8240,8240,8240,400
|
|
20241224,145300,728415470,8220,8220,8220,8220,168
|
|
20241224,145200,727034510,8220,8220,8220,8220,0
|
|
20241224,145100,727034510,8220,8220,8220,8220,0
|
|
20241224,145000,727034510,8220,8220,8220,8220,0
|
|
20241224,144900,727034510,8220,8220,8220,8220,0
|
|
20241224,144800,727034510,8220,8220,8220,8220,0
|
|
20241224,144700,727034510,8220,8220,8220,8220,1000
|
|
20241224,144600,718814510,8240,8240,8240,8240,0
|
|
20241224,144500,718814510,8240,8240,8240,8240,5
|
|
20241224,144400,718773310,8240,8240,8240,8240,83
|
|
20241224,144300,718089390,8240,8240,8240,8240,5
|
|
20241224,144200,718048190,8240,8240,8240,8240,200
|
|
20241224,144100,716400190,8240,8220,8240,8220,435
|
|
20241224,144000,712819790,8220,8220,8220,8220,197
|
|
20241224,143900,711200450,8210,8210,8210,8210,0
|
|
20241224,143800,711200450,8210,8210,8210,8210,31
|
|
20241224,143700,710945940,8210,8210,8210,8210,0
|
|
20241224,143600,710945940,8210,8210,8210,8210,230
|
|
20241224,143500,709057640,8210,8210,8210,8210,6
|
|
20241224,143400,709008380,8200,8210,8210,8200,31
|
|
20241224,143300,708754120,8210,8210,8210,8210,0
|
|
20241224,143200,708754120,8210,8210,8210,8210,1
|
|
20241224,143100,708745910,8200,8200,8200,8200,18
|
|
20241224,143000,708598310,8210,8210,8210,8210,25
|
|
20241224,142900,708393060,8200,8200,8200,8200,0
|
|
20241224,142800,708393060,8200,8200,8200,8200,0
|
|
20241224,142700,708393060,8200,8200,8200,8200,86
|
|
20241224,142600,707687860,8190,8190,8190,8190,0
|
|
20241224,142500,707687860,8190,8190,8190,8190,40
|
|
20241224,142400,707360260,8190,8190,8190,8190,300
|
|
20241224,142300,704903260,8180,8180,8180,8180,0
|
|
20241224,142200,704903260,8180,8180,8180,8180,269
|
|
20241224,142100,702702840,8180,8180,8180,8180,0
|
|
20241224,142000,702702840,8180,8180,8180,8180,64
|
|
20241224,141900,702179320,8180,8180,8180,8180,15
|
|
20241224,141800,702056620,8190,8190,8190,8190,5
|
|
20241224,141700,702015670,8200,8200,8200,8200,0
|
|
20241224,141600,702015670,8200,8200,8200,8200,5
|
|
20241224,141500,701974670,8200,8200,8200,8200,0
|
|
20241224,141400,701974670,8200,8200,8200,8200,5
|
|
20241224,141300,701933670,8200,8210,8210,8200,18
|
|
20241224,141200,701785970,8200,8200,8200,8200,201
|
|
20241224,141100,700137770,8200,8200,8200,8200,4
|
|
20241224,141000,700104970,8200,8200,8200,8200,5
|
|
20241224,140900,700063970,8200,8200,8200,8200,0
|
|
20241224,140800,700063970,8200,8190,8200,8190,415
|
|
20241224,140700,696661430,8180,8180,8180,8180,0
|
|
20241224,140600,696661430,8180,8180,8180,8180,161
|
|
20241224,140500,695344450,8190,8190,8190,8190,5
|
|
20241224,140400,695303500,8190,8190,8190,8190,20
|
|
20241224,140300,695139700,8190,8190,8190,8190,5
|
|
20241224,140200,695098750,8190,8190,8190,8190,0
|
|
20241224,140100,695098750,8190,8180,8190,8180,212
|
|
20241224,140000,693362480,8190,8190,8190,8190,1
|
|
20241224,135900,693354290,8190,8190,8190,8190,5
|
|
20241224,135800,693313340,8190,8190,8190,8190,0
|
|
20241224,135700,693313340,8190,8190,8190,8190,5
|
|
20241224,135600,693272390,8190,8190,8190,8190,0
|
|
20241224,135500,693272390,8190,8190,8190,8190,5
|
|
20241224,135400,693231440,8190,8190,8190,8190,0
|
|
20241224,135300,693231440,8190,8190,8190,8190,5
|
|
20241224,135200,693190490,8190,8200,8200,8190,117
|
|
20241224,135100,692232210,8200,8190,8200,8190,78
|
|
20241224,135000,691593380,8200,8200,8200,8200,5
|
|
20241224,134900,691552380,8200,8200,8200,8200,0
|
|
20241224,134800,691552380,8200,8200,8200,8200,5
|
|
20241224,134700,691511380,8200,8200,8200,8200,7
|
|
20241224,134600,691453980,8180,8180,8180,8180,147
|
|
20241224,134500,690251520,8180,8180,8180,8180,0
|
|
20241224,134400,690251520,8180,8180,8180,8180,0
|
|
20241224,134300,690251520,8180,8180,8180,8180,0
|
|
20241224,134200,690251520,8180,8180,8180,8180,84
|
|
20241224,134100,689564400,8180,8180,8180,8180,0
|
|
20241224,134000,689564400,8180,8180,8180,8180,5
|
|
20241224,133900,689523500,8180,8180,8180,8180,11
|
|
20241224,133800,689433520,8180,8180,8180,8180,94
|
|
20241224,133700,688664600,8180,8170,8180,8170,122
|
|
20241224,133600,687667540,8150,8150,8150,8150,0
|
|
20241224,133500,687667540,8150,8170,8170,8150,51
|
|
20241224,133400,687251820,8170,8170,8170,8170,6
|
|
20241224,133300,687202800,8170,8170,8170,8170,1
|
|
20241224,133200,687194630,8160,8150,8160,8150,166
|
|
20241224,133100,685840940,8140,8140,8140,8140,0
|
|
20241224,133000,685840940,8140,8140,8140,8140,523
|
|
20241224,132900,681583720,8150,8150,8150,8150,5
|
|
20241224,132800,681542970,8140,8140,8140,8140,0
|
|
20241224,132700,681542970,8140,8140,8140,8140,0
|
|
20241224,132600,681542970,8140,8140,8140,8140,0
|
|
20241224,132500,681542970,8140,8150,8150,8140,181
|
|
20241224,132400,680068120,8140,8140,8140,8140,104
|
|
20241224,132300,679221560,8150,8160,8160,8150,570
|
|
20241224,132200,674575960,8170,8170,8170,8170,0
|
|
20241224,132100,674575960,8170,8170,8170,8170,249
|
|
20241224,132000,672541630,8170,8170,8170,8170,431
|
|
20241224,131900,669020360,8170,8170,8170,8170,4
|
|
20241224,131800,668987680,8200,8200,8200,8200,0
|
|
20241224,131700,668987680,8200,8200,8200,8200,7
|
|
20241224,131600,668930280,8200,8200,8200,8200,0
|
|
20241224,131500,668930280,8200,8200,8200,8200,5
|
|
20241224,131400,668889280,8200,8200,8200,8200,0
|
|
20241224,131300,668889280,8200,8200,8200,8200,5
|
|
20241224,131200,668848280,8200,8200,8200,8200,0
|
|
20241224,131100,668848280,8200,8200,8200,8200,5
|
|
20241224,131000,668807280,8200,8200,8200,8200,5
|
|
20241224,130900,668766280,8200,8200,8200,8200,0
|
|
20241224,130800,668766280,8200,8200,8200,8200,5
|
|
20241224,130700,668725280,8200,8200,8200,8200,0
|
|
20241224,130600,668725280,8200,8200,8200,8200,5
|
|
20241224,130500,668684280,8200,8200,8200,8200,47
|
|
20241224,130400,668298880,8200,8200,8200,8200,11
|
|
20241224,130300,668208680,8170,8170,8170,8170,0
|
|
20241224,130200,668208680,8170,8170,8170,8170,0
|
|
20241224,130100,668208680,8170,8170,8170,8170,0
|
|
20241224,130000,668208680,8170,8170,8170,8170,0
|
|
20241224,125900,668208680,8170,8170,8170,8170,70
|
|
20241224,125800,667636780,8170,8170,8170,8170,385
|
|
20241224,125700,664491330,8150,8150,8150,8150,0
|
|
20241224,125600,664491330,8150,8150,8150,8150,0
|
|
20241224,125500,664491330,8150,8150,8150,8150,0
|
|
20241224,125400,664491330,8150,8140,8160,8140,269
|
|
20241224,125300,662299380,8160,8160,8160,8160,35
|
|
20241224,125200,662013780,8160,8150,8160,8150,192
|
|
20241224,125100,660447700,8150,8160,8160,8150,450
|
|
20241224,125000,656778700,8170,8170,8170,8170,5
|
|
20241224,124900,656737850,8170,8170,8170,8170,168
|
|
20241224,124800,655365290,8170,8170,8170,8170,0
|
|
20241224,124700,655365290,8170,8170,8170,8170,50
|
|
20241224,124600,654956790,8170,8170,8170,8170,0
|
|
20241224,124500,654956790,8170,8170,8170,8170,0
|
|
20241224,124400,654956790,8170,8170,8170,8170,0
|
|
20241224,124300,654956790,8170,8190,8190,8170,100
|
|
20241224,124200,654139490,8190,8190,8190,8190,0
|
|
20241224,124100,654139490,8190,8190,8190,8190,0
|
|
20241224,124000,654139490,8190,8190,8190,8190,0
|
|
20241224,123900,654139490,8190,8190,8190,8190,5
|
|
20241224,123800,654098540,8190,8190,8190,8190,5
|
|
20241224,123700,654057590,8190,8190,8190,8190,0
|
|
20241224,123600,654057590,8190,8190,8190,8190,15
|
|
20241224,123500,653934740,8190,8190,8190,8190,6
|
|
20241224,123400,653885600,8190,8190,8190,8190,0
|
|
20241224,123300,653885600,8190,8190,8190,8190,5
|
|
20241224,123200,653844650,8200,8200,8200,8200,40
|
|
20241224,123100,653516650,8170,8170,8170,8170,0
|
|
20241224,123000,653516650,8170,8170,8170,8170,0
|
|
20241224,122900,653516650,8170,8170,8170,8170,0
|
|
20241224,122800,653516650,8170,8170,8170,8170,0
|
|
20241224,122700,653516650,8170,8170,8170,8170,0
|
|
20241224,122600,653516650,8170,8170,8170,8170,0
|
|
20241224,122500,653516650,8170,8170,8170,8170,10
|
|
20241224,122400,653434950,8200,8200,8200,8200,5
|
|
20241224,122300,653393950,8210,8210,8210,8210,0
|
|
20241224,122200,653393950,8210,8210,8210,8210,5
|
|
20241224,122100,653352900,8210,8210,8210,8210,1
|
|
20241224,122000,653344690,8170,8170,8170,8170,0
|
|
20241224,121900,653344690,8170,8170,8170,8170,0
|
|
20241224,121800,653344690,8170,8170,8170,8170,0
|
|
20241224,121700,653344690,8170,8170,8170,8170,0
|
|
20241224,121600,653344690,8170,8170,8170,8170,0
|
|
20241224,121500,653344690,8170,8170,8170,8170,102
|
|
20241224,121400,652511350,8170,8170,8170,8170,5
|
|
20241224,121300,652470500,8210,8210,8210,8210,0
|
|
20241224,121200,652470500,8210,8210,8210,8210,5
|
|
20241224,121100,652429450,8210,8210,8210,8210,10
|
|
20241224,121000,652347350,8210,8210,8210,8210,5
|
|
20241224,120900,652306300,8210,8210,8210,8210,20
|
|
20241224,120800,652142100,8210,8210,8210,8210,25
|
|
20241224,120700,651936850,8210,8210,8210,8210,5
|
|
20241224,120600,651895800,8210,8160,8210,8160,275
|
|
20241224,120500,649645660,8160,8160,8160,8160,5
|
|
20241224,120400,649604860,8160,8160,8160,8160,0
|
|
20241224,120300,649604860,8160,8160,8160,8160,9
|
|
20241224,120200,649531420,8160,8160,8160,8160,1
|
|
20241224,120100,649523260,8170,8170,8170,8170,5
|
|
20241224,120000,649482410,8170,8160,8170,8160,60
|
|
20241224,115900,648992550,8160,8160,8160,8160,66
|
|
20241224,115800,648453990,8170,8170,8170,8170,0
|
|
20241224,115700,648453990,8170,8170,8170,8170,15
|
|
20241224,115600,648331440,8170,8170,8170,8170,0
|
|
20241224,115500,648331440,8170,8170,8170,8170,5
|
|
20241224,115400,648290590,8170,8170,8170,8170,0
|
|
20241224,115300,648290590,8170,8170,8170,8170,5
|
|
20241224,115200,648249740,8170,8170,8170,8170,31
|
|
20241224,115100,647996470,8170,8180,8180,8170,225
|
|
20241224,115000,646156150,8200,8200,8200,8200,1
|
|
20241224,114900,646147950,8200,8200,8200,8200,5
|
|
20241224,114800,646106950,8200,8200,8200,8200,122
|
|
20241224,114700,645106550,8200,8200,8200,8200,5
|
|
20241224,114600,645065550,8200,8200,8200,8200,60
|
|
20241224,114500,644573550,8200,8200,8200,8200,0
|
|
20241224,114400,644573550,8200,8200,8200,8200,5
|
|
20241224,114300,644532550,8200,8200,8200,8200,0
|
|
20241224,114200,644532550,8200,8190,8200,8190,24
|
|
20241224,114100,644335760,8180,8180,8180,8180,0
|
|
20241224,114000,644335760,8180,8180,8180,8180,18
|
|
20241224,113900,644188520,8180,8180,8180,8180,0
|
|
20241224,113800,644188520,8180,8180,8180,8180,0
|
|
20241224,113700,644188520,8180,8180,8180,8180,0
|
|
20241224,113600,644188520,8180,8180,8180,8180,0
|
|
20241224,113500,644188520,8180,8180,8180,8180,102
|
|
20241224,113400,643354160,8170,8170,8170,8170,0
|
|
20241224,113300,643354160,8170,8170,8170,8170,0
|
|
20241224,113200,643354160,8170,8170,8170,8170,287
|
|
20241224,113100,641009370,8160,8160,8160,8160,0
|
|
20241224,113000,641009370,8160,8160,8160,8160,1684
|
|
20241224,112900,627267930,8130,8130,8130,8130,0
|
|
20241224,112800,627267930,8130,8130,8130,8130,0
|
|
20241224,112700,627267930,8130,8130,8130,8130,0
|
|
20241224,112600,627267930,8130,8130,8130,8130,0
|
|
20241224,112500,627267930,8130,8130,8130,8130,0
|
|
20241224,112400,627267930,8130,8130,8130,8130,10
|
|
20241224,112300,627186630,8130,8130,8130,8130,228
|
|
20241224,112200,625332990,8160,8160,8160,8160,0
|
|
20241224,112100,625332990,8160,8160,8160,8160,120
|
|
20241224,112000,624353790,8160,8160,8160,8160,0
|
|
20241224,111900,624353790,8160,8160,8160,8160,12
|
|
20241224,111800,624255870,8160,8160,8160,8160,10
|
|
20241224,111700,624174270,8130,8130,8130,8130,0
|
|
20241224,111600,624174270,8130,8130,8130,8130,224
|
|
20241224,111500,622353150,8160,8160,8160,8160,5
|
|
20241224,111400,622312350,8160,8160,8160,8160,0
|
|
20241224,111300,622312350,8160,8160,8160,8160,5
|
|
20241224,111200,622271550,8160,8160,8160,8160,1
|
|
20241224,111100,622263390,8150,8150,8150,8150,1
|
|
20241224,111000,622255240,8120,8120,8120,8120,6
|
|
20241224,110900,622206520,8120,8120,8120,8120,1
|
|
20241224,110800,622198400,8120,8120,8120,8120,0
|
|
20241224,110700,622198400,8120,8120,8120,8120,0
|
|
20241224,110600,622198400,8120,8140,8140,8120,80
|
|
20241224,110500,621547220,8140,8140,8140,8140,18
|
|
20241224,110400,621400700,8160,8160,8160,8160,5
|
|
20241224,110300,621359900,8160,8160,8160,8160,1
|
|
20241224,110200,621351740,8160,8160,8160,8160,14
|
|
20241224,110100,621237500,8160,8160,8160,8160,2
|
|
20241224,110000,621221180,8120,8120,8120,8120,413
|
|
20241224,105900,617867620,8120,8120,8120,8120,0
|
|
20241224,105800,617867620,8120,8120,8120,8120,32
|
|
20241224,105700,617607780,8110,8110,8110,8110,0
|
|
20241224,105600,617607780,8110,8110,8110,8110,0
|
|
20241224,105500,617607780,8110,8110,8110,8110,20
|
|
20241224,105400,617445580,8110,8110,8110,8110,1
|
|
20241224,105300,617437470,8110,8110,8110,8110,6
|
|
20241224,105200,617388810,8080,8190,8190,8080,2475
|
|
20241224,105100,597323290,8140,8130,8180,8130,280
|
|
20241224,105000,595046580,8180,8180,8180,8180,506
|
|
20241224,104900,590907500,8180,8180,8180,8180,1
|
|
20241224,104800,590899320,8120,8180,8180,8090,5518
|
|
20241224,104700,546041110,8180,8180,8180,8180,0
|
|
20241224,104600,546041110,8180,8180,8180,8180,54
|
|
20241224,104500,545599390,8180,8180,8180,8180,0
|
|
20241224,104400,545599390,8180,8180,8180,8180,0
|
|
20241224,104300,545599390,8180,8180,8180,8180,0
|
|
20241224,104200,545599390,8180,8180,8180,8180,0
|
|
20241224,104100,545599390,8180,8180,8180,8180,53
|
|
20241224,104000,545165850,8170,8170,8170,8170,1
|
|
20241224,103900,545157680,8170,8170,8170,8170,0
|
|
20241224,103800,545157680,8170,8170,8170,8160,617
|
|
20241224,103700,540119060,8170,8170,8170,8170,20
|
|
20241224,103600,539955660,8170,8170,8170,8170,0
|
|
20241224,103500,539955660,8170,8170,8170,8170,0
|
|
20241224,103400,539955660,8170,8170,8170,8170,68
|
|
20241224,103300,539400100,8170,8170,8170,8170,0
|
|
20241224,103200,539400100,8170,8170,8170,8170,49
|
|
20241224,103100,538999770,8170,8170,8170,8170,0
|
|
20241224,103000,538999770,8170,8170,8170,8170,20
|
|
20241224,102900,538836370,8170,8170,8170,8170,197
|
|
20241224,102800,537226880,8200,8200,8200,8200,60
|
|
20241224,102700,536734880,8200,8200,8200,8200,5
|
|
20241224,102600,536693880,8200,8200,8200,8200,0
|
|
20241224,102500,536693880,8200,8200,8200,8200,5
|
|
20241224,102400,536652880,8200,8200,8200,8200,5
|
|
20241224,102300,536611880,8200,8200,8200,8200,0
|
|
20241224,102200,536611880,8200,8200,8200,8200,35
|
|
20241224,102100,536324880,8200,8200,8200,8200,0
|
|
20241224,102000,536324880,8200,8190,8200,8190,126
|
|
20241224,101900,535291700,8200,8200,8200,8200,1
|
|
20241224,101800,535283500,8150,8150,8150,8150,0
|
|
20241224,101700,535283500,8150,8150,8150,8150,0
|
|
20241224,101600,535283500,8150,8150,8150,8150,0
|
|
20241224,101500,535283500,8150,8150,8150,8150,0
|
|
20241224,101400,535283500,8150,8150,8150,8150,0
|
|
20241224,101300,535283500,8150,8150,8150,8150,0
|
|
20241224,101200,535283500,8150,8150,8150,8150,0
|
|
20241224,101100,535283500,8150,8160,8160,8150,4
|
|
20241224,101000,535250890,8210,8170,8210,8150,821
|
|
20241224,100900,528550210,8190,8190,8190,8190,0
|
|
20241224,100800,528550210,8190,8190,8190,8190,10
|
|
20241224,100700,528468310,8190,8200,8200,8180,442
|
|
20241224,100600,524851050,8210,8200,8210,8200,364
|
|
20241224,100500,521863260,8180,8180,8180,8180,4
|
|
20241224,100400,521830540,8180,8180,8180,8180,133
|
|
20241224,100300,520742600,8170,8170,8170,8170,3
|
|
20241224,100200,520718090,8160,8150,8160,8140,1851
|
|
20241224,100100,505632570,8160,8170,8170,8160,302
|
|
20241224,100000,503167280,8170,8180,8180,8170,278
|
|
20241224,095900,500895110,8180,8210,8210,8170,341
|
|
20241224,095800,498099980,8210,8240,8250,8190,11481
|
|
20241224,095700,403843890,8240,8240,8240,8240,100
|
|
20241224,095600,403019890,8240,8240,8240,8230,392
|
|
20241224,095500,399789820,8240,8250,8250,8240,945
|
|
20241224,095400,391996590,8250,8260,8260,8250,118
|
|
20241224,095300,391022330,8260,8270,8270,8260,2257
|
|
20241224,095200,372377880,8270,8280,8280,8270,476
|
|
20241224,095100,368439600,8280,8280,8280,8280,290
|
|
20241224,095000,366038400,8290,8290,8290,8290,100
|
|
20241224,094900,365209400,8270,8280,8280,8270,1000
|
|
20241224,094800,356938470,8280,8280,8280,8280,284
|
|
20241224,094700,354586950,8280,8280,8280,8280,100
|
|
20241224,094600,353758950,8280,8280,8280,8280,0
|
|
20241224,094500,353758950,8280,8270,8290,8270,1211
|
|
20241224,094400,343730380,8280,8280,8280,8270,451
|
|
20241224,094300,339996900,8280,8280,8280,8280,300
|
|
20241224,094200,337512900,8280,8280,8290,8280,551
|
|
20241224,094100,332950600,8280,8290,8290,8280,307
|
|
20241224,094000,330405790,8320,8320,8320,8320,106
|
|
20241224,093900,329523870,8320,8320,8320,8320,21
|
|
20241224,093800,329349150,8320,8280,8320,8280,200
|
|
20241224,093700,327689150,8280,8290,8290,8280,130
|
|
20241224,093600,326611960,8300,8290,8300,8290,562
|
|
20241224,093500,321950650,8290,8300,8300,8290,436
|
|
20241224,093400,318331960,8310,8320,8320,8310,600
|
|
20241224,093300,313340960,8330,8330,8330,8330,174
|
|
20241224,093200,311891540,8300,8300,8300,8300,7
|
|
20241224,093100,311833440,8280,8300,8300,8280,1000
|
|
20241224,093000,303549420,8300,8310,8310,8300,642
|
|
20241224,092900,298218600,8300,8310,8310,8300,1052
|
|
20241224,092800,289486630,8320,8320,8320,8310,664
|
|
20241224,092700,283963730,8320,8320,8320,8310,1720
|
|
20241224,092600,269654200,8320,8340,8340,8320,2117
|
|
20241224,092500,252026270,8350,8350,8360,8350,1742
|
|
20241224,092400,237480540,8350,8410,8420,8350,4463
|
|
20241224,092300,200079040,8410,8400,8410,8390,2421
|
|
20241224,092200,179740390,8380,8390,8390,8380,1317
|
|
20241224,092100,168700700,8390,8390,8390,8390,2045
|
|
20241224,092000,151543150,8390,8370,8390,8370,2163
|
|
20241224,091900,133421290,8370,8350,8370,8350,1672
|
|
20241224,091800,119446770,8350,8340,8350,8330,2104
|
|
20241224,091700,101886900,8300,8340,8340,8300,340
|
|
20241224,091600,99051980,8340,8320,8340,8320,1633
|
|
20241224,091500,85450160,8260,8330,8330,8260,268
|
|
20241224,091400,83220610,8330,8330,8330,8330,20
|
|
20241224,091300,83054010,8330,8270,8330,8270,201
|
|
20241224,091200,81391680,8250,8250,8250,8250,43
|
|
20241224,091100,81036930,8290,8270,8290,8270,1226
|
|
20241224,091000,70875760,8270,8250,8270,8250,93
|
|
20241224,090900,70107670,8240,8290,8290,8240,726
|
|
20241224,090800,64116540,8290,8300,8300,8280,406
|
|
20241224,090700,60749420,8300,8310,8310,8300,589
|
|
20241224,090600,55855930,8310,8330,8330,8310,402
|
|
20241224,090500,52510290,8330,8300,8330,8300,130
|
|
20241224,090400,51427930,8300,8300,8300,8300,158
|
|
20241224,090300,50116530,8300,8300,8350,8290,82
|
|
20241224,090200,49435930,8320,8360,8370,8320,2138
|
|
20241224,090100,31581580,8360,8360,8370,8340,1503
|
|
20241224,090000,19010580,8360,8200,8360,8200,2295
|