679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,201600,227322470,8340,8340,8340,8340,246
|
|
20241223,201500,227322470,8340,8340,8340,8340,0
|
|
20241223,201400,227322470,8340,8340,8340,8340,0
|
|
20241223,201300,227322470,8340,8340,8340,8340,0
|
|
20241223,201200,227322470,8340,8340,8340,8340,0
|
|
20241223,201100,227322470,8340,8340,8340,8340,0
|
|
20241223,201000,227322470,8340,8340,8340,8340,0
|
|
20241223,200900,227322470,8340,8340,8340,8340,0
|
|
20241223,200800,227322470,8340,8340,8340,8340,0
|
|
20241223,200700,227322470,8340,8340,8340,8340,0
|
|
20241223,200600,227322470,8340,8340,8340,8340,0
|
|
20241223,200500,227322470,8340,8340,8340,8340,0
|
|
20241223,200400,227322470,8340,8340,8340,8340,0
|
|
20241223,200300,227322470,8340,8340,8340,8340,0
|
|
20241223,200200,227322470,8340,8340,8340,8340,0
|
|
20241223,200100,227322470,8340,8340,8340,8340,0
|
|
20241223,200000,227322470,8340,8340,8340,8340,0
|
|
20241223,195900,227322470,8340,8340,8340,8340,0
|
|
20241223,195800,227322470,8340,8340,8340,8340,0
|
|
20241223,195700,227322470,8340,8340,8340,8340,0
|
|
20241223,195600,227322470,8340,8340,8340,8340,0
|
|
20241223,195500,227322470,8340,8340,8340,8340,0
|
|
20241223,195400,227322470,8340,8340,8340,8340,0
|
|
20241223,195300,227322470,8340,8340,8340,8340,0
|
|
20241223,195200,227322470,8340,8340,8340,8340,0
|
|
20241223,195100,227322470,8340,8340,8340,8340,0
|
|
20241223,195000,227322470,8340,8340,8340,8340,0
|
|
20241223,194900,227322470,8340,8340,8340,8340,0
|
|
20241223,194800,227322470,8340,8340,8340,8340,0
|
|
20241223,194700,227322470,8340,8340,8340,8340,0
|
|
20241223,194600,227322470,8340,8340,8340,8340,246
|
|
20241223,194500,227322470,8340,8340,8340,8340,0
|
|
20241223,194400,227322470,8340,8340,8340,8340,0
|
|
20241223,194300,227322470,8340,8340,8340,8340,0
|
|
20241223,194200,227322470,8340,8340,8340,8340,0
|
|
20241223,194100,227322470,8340,8340,8340,8340,0
|
|
20241223,194000,227322470,8340,8340,8340,8340,0
|
|
20241223,193900,227322470,8340,8340,8340,8340,0
|
|
20241223,193800,227322470,8340,8340,8340,8340,0
|
|
20241223,193700,227322470,8340,8340,8340,8340,0
|
|
20241223,193600,227322470,8340,8340,8340,8340,0
|
|
20241223,193500,227322470,8340,8340,8340,8340,0
|
|
20241223,193400,227322470,8340,8340,8340,8340,0
|
|
20241223,193300,227322470,8340,8340,8340,8340,0
|
|
20241223,193200,227322470,8340,8340,8340,8340,0
|
|
20241223,193100,227322470,8340,8340,8340,8340,0
|
|
20241223,193000,227322470,8340,8340,8340,8340,0
|
|
20241223,192900,227322470,8340,8340,8340,8340,0
|
|
20241223,192800,227322470,8340,8340,8340,8340,0
|
|
20241223,192700,227322470,8340,8340,8340,8340,0
|
|
20241223,192600,227322470,8340,8340,8340,8340,0
|
|
20241223,192500,227322470,8340,8340,8340,8340,0
|
|
20241223,192400,227322470,8340,8340,8340,8340,0
|
|
20241223,192300,227322470,8340,8340,8340,8340,0
|
|
20241223,192200,227322470,8340,8340,8340,8340,0
|
|
20241223,192100,227322470,8340,8340,8340,8340,0
|
|
20241223,192000,227322470,8340,8340,8340,8340,0
|
|
20241223,191900,227322470,8340,8340,8340,8340,0
|
|
20241223,191800,227322470,8340,8340,8340,8340,0
|
|
20241223,191700,227322470,8340,8340,8340,8340,0
|
|
20241223,191600,227322470,8340,8340,8340,8340,246
|
|
20241223,191500,227322470,8340,8340,8340,8340,0
|
|
20241223,191400,227322470,8340,8340,8340,8340,0
|
|
20241223,191300,227322470,8340,8340,8340,8340,0
|
|
20241223,191200,227322470,8340,8340,8340,8340,0
|
|
20241223,191100,227322470,8340,8340,8340,8340,0
|
|
20241223,191000,227322470,8340,8340,8340,8340,0
|
|
20241223,190900,227322470,8340,8340,8340,8340,0
|
|
20241223,190800,227322470,8340,8340,8340,8340,0
|
|
20241223,190700,227322470,8340,8340,8340,8340,0
|
|
20241223,190600,227322470,8340,8340,8340,8340,0
|
|
20241223,190500,227322470,8340,8340,8340,8340,0
|
|
20241223,190400,227322470,8340,8340,8340,8340,0
|
|
20241223,190300,227322470,8340,8340,8340,8340,0
|
|
20241223,190200,227322470,8340,8340,8340,8340,0
|
|
20241223,190100,227322470,8340,8340,8340,8340,0
|
|
20241223,190000,227322470,8340,8340,8340,8340,0
|
|
20241223,185900,227322470,8340,8340,8340,8340,0
|
|
20241223,185800,227322470,8340,8340,8340,8340,0
|
|
20241223,185700,227322470,8340,8340,8340,8340,0
|
|
20241223,185600,227322470,8340,8340,8340,8340,0
|
|
20241223,185500,227322470,8340,8340,8340,8340,0
|
|
20241223,185400,227322470,8340,8340,8340,8340,0
|
|
20241223,185300,227322470,8340,8340,8340,8340,0
|
|
20241223,185200,227322470,8340,8340,8340,8340,0
|
|
20241223,185100,227322470,8340,8340,8340,8340,0
|
|
20241223,185000,227322470,8340,8340,8340,8340,0
|
|
20241223,184900,227322470,8340,8340,8340,8340,0
|
|
20241223,184800,227322470,8340,8340,8340,8340,0
|
|
20241223,184700,227322470,8340,8340,8340,8340,0
|
|
20241223,184600,227322470,8340,8340,8340,8340,246
|
|
20241223,184500,227322470,8340,8340,8340,8340,0
|
|
20241223,184400,227322470,8340,8340,8340,8340,0
|
|
20241223,184300,227322470,8340,8340,8340,8340,0
|
|
20241223,184200,227322470,8340,8340,8340,8340,0
|
|
20241223,184100,227322470,8340,8340,8340,8340,0
|
|
20241223,184000,227322470,8340,8340,8340,8340,0
|
|
20241223,183900,227322470,8340,8340,8340,8340,0
|
|
20241223,183800,227322470,8340,8340,8340,8340,0
|
|
20241223,183700,227322470,8340,8340,8340,8340,0
|
|
20241223,183600,227322470,8340,8340,8340,8340,0
|
|
20241223,183500,227322470,8340,8340,8340,8340,0
|
|
20241223,183400,227322470,8340,8340,8340,8340,0
|
|
20241223,183300,227322470,8340,8340,8340,8340,0
|
|
20241223,183200,227322470,8340,8340,8340,8340,0
|
|
20241223,183100,227322470,8340,8340,8340,8340,0
|
|
20241223,183000,227322470,8340,8340,8340,8340,0
|
|
20241223,182900,227322470,8340,8340,8340,8340,0
|
|
20241223,182800,227322470,8340,8340,8340,8340,0
|
|
20241223,182700,227322470,8340,8340,8340,8340,0
|
|
20241223,182600,227322470,8340,8340,8340,8340,0
|
|
20241223,182500,227322470,8340,8340,8340,8340,0
|
|
20241223,182400,227322470,8340,8340,8340,8340,0
|
|
20241223,182300,227322470,8340,8340,8340,8340,0
|
|
20241223,182200,227322470,8340,8340,8340,8340,0
|
|
20241223,182100,227322470,8340,8340,8340,8340,0
|
|
20241223,182000,227322470,8340,8340,8340,8340,0
|
|
20241223,181900,227322470,8340,8340,8340,8340,0
|
|
20241223,181800,227322470,8340,8340,8340,8340,0
|
|
20241223,181700,227322470,8340,8340,8340,8340,0
|
|
20241223,181600,227322470,8340,8340,8340,8340,246
|
|
20241223,181500,227322470,8340,8340,8340,8340,0
|
|
20241223,181400,227322470,8340,8340,8340,8340,0
|
|
20241223,181300,227322470,8340,8340,8340,8340,0
|
|
20241223,181200,227322470,8340,8340,8340,8340,0
|
|
20241223,181100,227322470,8340,8340,8340,8340,0
|
|
20241223,181000,227322470,8340,8340,8340,8340,0
|
|
20241223,180900,227322470,8340,8340,8340,8340,0
|
|
20241223,180800,227322470,8340,8340,8340,8340,0
|
|
20241223,180700,227322470,8340,8340,8340,8340,0
|
|
20241223,180600,227322470,8340,8340,8340,8340,0
|
|
20241223,180500,227322470,8340,8340,8340,8340,0
|
|
20241223,180400,227322470,8340,8340,8340,8340,0
|
|
20241223,180300,227322470,8340,8340,8340,8340,0
|
|
20241223,180200,227322470,8340,8340,8340,8340,0
|
|
20241223,180100,227322470,8340,8340,8340,8340,0
|
|
20241223,180000,227322470,8340,8340,8340,8340,0
|
|
20241223,175900,227322470,8340,8340,8340,8340,0
|
|
20241223,175800,227322470,8340,8340,8340,8340,0
|
|
20241223,175700,227322470,8340,8340,8340,8340,0
|
|
20241223,175600,227322470,8340,8340,8340,8340,0
|
|
20241223,175500,227322470,8340,8340,8340,8340,0
|
|
20241223,175400,227322470,8340,8340,8340,8340,0
|
|
20241223,175300,227322470,8340,8340,8340,8340,0
|
|
20241223,175200,227322470,8340,8340,8340,8340,0
|
|
20241223,175100,227322470,8340,8340,8340,8340,0
|
|
20241223,175000,227322470,8340,8340,8340,8340,0
|
|
20241223,174900,227322470,8340,8340,8340,8340,0
|
|
20241223,174800,227322470,8340,8340,8340,8340,0
|
|
20241223,174700,227322470,8340,8340,8340,8340,0
|
|
20241223,174600,227322470,8340,8340,8340,8340,246
|
|
20241223,174500,227322470,8340,8340,8340,8340,0
|
|
20241223,174400,227322470,8340,8340,8340,8340,0
|
|
20241223,174300,227322470,8340,8340,8340,8340,0
|
|
20241223,174200,227322470,8340,8340,8340,8340,0
|
|
20241223,174100,227322470,8340,8340,8340,8340,0
|
|
20241223,174000,227322470,8340,8340,8340,8340,0
|
|
20241223,173900,227322470,8340,8340,8340,8340,0
|
|
20241223,173800,227322470,8340,8340,8340,8340,0
|
|
20241223,173700,227322470,8340,8340,8340,8340,0
|
|
20241223,173600,227322470,8340,8340,8340,8340,0
|
|
20241223,173500,227322470,8340,8340,8340,8340,0
|
|
20241223,173400,227322470,8340,8340,8340,8340,0
|
|
20241223,173300,227322470,8340,8340,8340,8340,0
|
|
20241223,173200,227322470,8340,8340,8340,8340,0
|
|
20241223,173100,227322470,8340,8340,8340,8340,0
|
|
20241223,173000,227322470,8340,8340,8340,8340,0
|
|
20241223,172900,227322470,8340,8340,8340,8340,0
|
|
20241223,172800,227322470,8340,8340,8340,8340,0
|
|
20241223,172700,227322470,8340,8340,8340,8340,0
|
|
20241223,172600,227322470,8340,8340,8340,8340,0
|
|
20241223,172500,227322470,8340,8340,8340,8340,0
|
|
20241223,172400,227322470,8340,8340,8340,8340,0
|
|
20241223,172300,227322470,8340,8340,8340,8340,0
|
|
20241223,172200,227322470,8340,8340,8340,8340,0
|
|
20241223,172100,227322470,8340,8340,8340,8340,0
|
|
20241223,172000,227322470,8340,8340,8340,8340,0
|
|
20241223,171900,227322470,8340,8340,8340,8340,0
|
|
20241223,171800,227322470,8340,8340,8340,8340,0
|
|
20241223,171700,227322470,8340,8340,8340,8340,0
|
|
20241223,171600,227322470,8340,8340,8340,8340,246
|
|
20241223,171500,227322470,8340,8340,8340,8340,0
|
|
20241223,171400,227322470,8340,8340,8340,8340,0
|
|
20241223,171300,227322470,8340,8340,8340,8340,0
|
|
20241223,171200,227322470,8340,8340,8340,8340,0
|
|
20241223,171100,227322470,8340,8340,8340,8340,0
|
|
20241223,171000,227322470,8340,8340,8340,8340,0
|
|
20241223,170900,227322470,8340,8340,8340,8340,0
|
|
20241223,170800,227322470,8340,8340,8340,8340,0
|
|
20241223,170700,227322470,8340,8340,8340,8340,0
|
|
20241223,170600,227322470,8340,8340,8340,8340,0
|
|
20241223,170500,227322470,8340,8340,8340,8340,0
|
|
20241223,170400,227322470,8340,8340,8340,8340,0
|
|
20241223,170300,227322470,8340,8340,8340,8340,0
|
|
20241223,170200,227322470,8340,8340,8340,8340,0
|
|
20241223,170100,227322470,8340,8340,8340,8340,0
|
|
20241223,170000,227322470,8340,8340,8340,8340,0
|
|
20241223,165900,227322470,8340,8340,8340,8340,0
|
|
20241223,165800,227322470,8340,8340,8340,8340,0
|
|
20241223,165700,227322470,8340,8340,8340,8340,0
|
|
20241223,165600,227322470,8340,8340,8340,8340,0
|
|
20241223,165500,227322470,8340,8340,8340,8340,0
|
|
20241223,165400,227322470,8340,8340,8340,8340,0
|
|
20241223,165300,227322470,8340,8340,8340,8340,0
|
|
20241223,165200,227322470,8340,8340,8340,8340,0
|
|
20241223,165100,227322470,8340,8340,8340,8340,0
|
|
20241223,165000,227322470,8340,8340,8340,8340,0
|
|
20241223,164900,227322470,8340,8340,8340,8340,0
|
|
20241223,164800,227322470,8340,8340,8340,8340,0
|
|
20241223,164700,227322470,8340,8340,8340,8340,0
|
|
20241223,164600,227322470,8340,8340,8340,8340,246
|
|
20241223,164500,227322470,8340,8340,8340,8340,0
|
|
20241223,164400,227322470,8340,8340,8340,8340,0
|
|
20241223,164300,227322470,8340,8340,8340,8340,0
|
|
20241223,164200,227322470,8340,8340,8340,8340,0
|
|
20241223,164100,227322470,8340,8340,8340,8340,0
|
|
20241223,164000,227322470,8340,8340,8340,8340,0
|
|
20241223,163900,227322470,8340,8340,8340,8340,0
|
|
20241223,163800,227322470,8340,8340,8340,8340,0
|
|
20241223,163700,227322470,8340,8340,8340,8340,0
|
|
20241223,163600,227322470,8340,8340,8340,8340,0
|
|
20241223,163500,227322470,8340,8340,8340,8340,0
|
|
20241223,163400,227322470,8340,8340,8340,8340,0
|
|
20241223,163300,227322470,8340,8340,8340,8340,0
|
|
20241223,163200,227322470,8340,8340,8340,8340,0
|
|
20241223,163100,227322470,8340,8340,8340,8340,0
|
|
20241223,163000,227322470,8340,8340,8340,8340,0
|
|
20241223,162900,227322470,8340,8340,8340,8340,0
|
|
20241223,162800,227322470,8340,8340,8340,8340,0
|
|
20241223,162700,227322470,8340,8340,8340,8340,0
|
|
20241223,162600,227322470,8340,8340,8340,8340,0
|
|
20241223,162500,227322470,8340,8340,8340,8340,0
|
|
20241223,162400,227322470,8340,8340,8340,8340,0
|
|
20241223,162300,227322470,8340,8340,8340,8340,0
|
|
20241223,162200,227322470,8340,8340,8340,8340,0
|
|
20241223,162100,227322470,8340,8340,8340,8340,0
|
|
20241223,162000,227322470,8340,8340,8340,8340,0
|
|
20241223,161900,227322470,8340,8340,8340,8340,0
|
|
20241223,161800,227322470,8340,8340,8340,8340,0
|
|
20241223,161700,227322470,8340,8340,8340,8340,0
|
|
20241223,161600,227322470,8340,8340,8340,8340,246
|
|
20241223,161500,227322470,8340,8340,8340,8340,0
|
|
20241223,161400,227322470,8340,8340,8340,8340,0
|
|
20241223,161300,227322470,8340,8340,8340,8340,0
|
|
20241223,161200,227322470,8340,8340,8340,8340,0
|
|
20241223,161100,227322470,8340,8340,8340,8340,0
|
|
20241223,161000,227322470,8340,8340,8340,8340,0
|
|
20241223,160900,227322470,8340,8340,8340,8340,0
|
|
20241223,160800,227322470,8340,8340,8340,8340,0
|
|
20241223,160700,227322470,8340,8340,8340,8340,0
|
|
20241223,160600,227322470,8340,8340,8340,8340,0
|
|
20241223,160500,227322470,8340,8340,8340,8340,0
|
|
20241223,160400,227322470,8340,8340,8340,8340,0
|
|
20241223,160300,227322470,8340,8340,8340,8340,0
|
|
20241223,160200,227322470,8340,8340,8340,8340,0
|
|
20241223,160100,227322470,8340,8340,8340,8340,0
|
|
20241223,160000,227322470,8340,8340,8340,8340,0
|
|
20241223,155900,227322470,8340,8340,8340,8340,0
|
|
20241223,155800,227322470,8340,8340,8340,8340,0
|
|
20241223,155700,227322470,8340,8340,8340,8340,0
|
|
20241223,155600,227322470,8340,8340,8340,8340,0
|
|
20241223,155500,227322470,8340,8340,8340,8340,0
|
|
20241223,155400,227322470,8340,8340,8340,8340,0
|
|
20241223,155300,227322470,8340,8340,8340,8340,0
|
|
20241223,155200,227322470,8340,8340,8340,8340,0
|
|
20241223,155100,227322470,8340,8340,8340,8340,0
|
|
20241223,155000,227322470,8340,8340,8340,8340,0
|
|
20241223,154900,227322470,8340,8340,8340,8340,0
|
|
20241223,154800,227322470,8340,8340,8340,8340,0
|
|
20241223,154700,227322470,8340,8340,8340,8340,0
|
|
20241223,154600,227322470,8340,8340,8340,8340,246
|
|
20241223,154500,227322470,8340,8340,8340,8340,0
|
|
20241223,154400,227322470,8340,8340,8340,8340,0
|
|
20241223,154300,227322470,8340,8340,8340,8340,0
|
|
20241223,154200,227322470,8340,8340,8340,8340,0
|
|
20241223,154100,227322470,8340,8340,8340,8340,0
|
|
20241223,154000,227322470,8340,8340,8340,8340,0
|
|
20241223,153900,227322470,8340,8340,8340,8340,0
|
|
20241223,153800,227322470,8340,8340,8340,8340,0
|
|
20241223,153700,227322470,8340,8340,8340,8340,0
|
|
20241223,153600,227322470,8340,8340,8340,8340,0
|
|
20241223,153500,227322470,8340,8340,8340,8340,0
|
|
20241223,153400,227322470,8340,8340,8340,8340,0
|
|
20241223,153300,227322470,8340,8340,8340,8340,0
|
|
20241223,153200,227322470,8340,8340,8340,8340,0
|
|
20241223,153100,227322470,8340,8340,8340,8340,0
|
|
20241223,153000,227322470,8340,8340,8340,8340,246
|
|
20241223,152900,225270830,8390,8390,8390,8390,0
|
|
20241223,152800,225270830,8390,8390,8390,8390,0
|
|
20241223,152700,225270830,8390,8390,8390,8390,0
|
|
20241223,152600,225270830,8390,8390,8390,8390,0
|
|
20241223,152500,225270830,8390,8390,8390,8390,0
|
|
20241223,152400,225270830,8390,8390,8390,8390,0
|
|
20241223,152300,225270830,8390,8390,8390,8390,0
|
|
20241223,152200,225270830,8390,8390,8390,8390,0
|
|
20241223,152100,225270830,8390,8390,8390,8390,0
|
|
20241223,152000,225270830,8390,8390,8390,8390,0
|
|
20241223,151900,225270830,8390,8390,8390,8380,841
|
|
20241223,151800,218215710,8390,8390,8390,8390,1
|
|
20241223,151700,218207320,8360,8360,8360,8360,266
|
|
20241223,151600,215983560,8350,8350,8350,8350,0
|
|
20241223,151500,215983560,8350,8370,8370,8350,272
|
|
20241223,151400,213712340,8370,8370,8370,8370,17
|
|
20241223,151300,213570050,8380,8370,8380,8370,204
|
|
20241223,151200,211862360,8370,8370,8370,8370,0
|
|
20241223,151100,211862360,8370,8370,8370,8370,1
|
|
20241223,151000,211853990,8370,8370,8370,8370,10
|
|
20241223,150900,211770290,8380,8380,8380,8380,0
|
|
20241223,150800,211770290,8380,8380,8380,8370,375
|
|
20241223,150700,208629790,8430,8430,8430,8430,0
|
|
20241223,150600,208629790,8430,8430,8430,8430,0
|
|
20241223,150500,208629790,8430,8430,8430,8430,0
|
|
20241223,150400,208629790,8430,8430,8430,8430,0
|
|
20241223,150300,208629790,8430,8430,8430,8430,0
|
|
20241223,150200,208629790,8430,8430,8430,8430,0
|
|
20241223,150100,208629790,8430,8430,8430,8430,0
|
|
20241223,150000,208629790,8430,8430,8430,8430,0
|
|
20241223,145900,208629790,8430,8430,8430,8430,0
|
|
20241223,145800,208629790,8430,8430,8430,8430,0
|
|
20241223,145700,208629790,8430,8430,8430,8430,0
|
|
20241223,145600,208629790,8430,8430,8430,8430,0
|
|
20241223,145500,208629790,8430,8430,8430,8430,0
|
|
20241223,145400,208629790,8430,8430,8430,8430,0
|
|
20241223,145300,208629790,8430,8430,8430,8430,0
|
|
20241223,145200,208629790,8430,8430,8430,8430,0
|
|
20241223,145100,208629790,8430,8430,8430,8430,0
|
|
20241223,145000,208629790,8430,8430,8430,8430,0
|
|
20241223,144900,208629790,8430,8430,8430,8430,0
|
|
20241223,144800,208629790,8430,8430,8430,8430,0
|
|
20241223,144700,208629790,8430,8430,8430,8430,0
|
|
20241223,144600,208629790,8430,8430,8430,8430,0
|
|
20241223,144500,208629790,8430,8430,8430,8430,1
|
|
20241223,144400,208621360,8440,8440,8440,8440,0
|
|
20241223,144300,208621360,8440,8440,8440,8440,0
|
|
20241223,144200,208621360,8440,8440,8440,8440,0
|
|
20241223,144100,208621360,8440,8440,8440,8440,0
|
|
20241223,144000,208621360,8440,8440,8440,8440,1
|
|
20241223,143900,208612920,8380,8380,8380,8380,1
|
|
20241223,143800,208604540,8440,8440,8440,8440,0
|
|
20241223,143700,208604540,8440,8440,8440,8440,0
|
|
20241223,143600,208604540,8440,8440,8440,8440,1
|
|
20241223,143500,208596100,8430,8440,8440,8430,5
|
|
20241223,143400,208553920,8450,8450,8450,8450,0
|
|
20241223,143300,208553920,8450,8450,8450,8450,482
|
|
20241223,143200,204481020,8460,8460,8460,8460,0
|
|
20241223,143100,204481020,8460,8460,8460,8460,50
|
|
20241223,143000,204058020,8460,8450,8460,8450,110
|
|
20241223,142900,203127520,8450,8450,8460,8450,1513
|
|
20241223,142800,190342620,8450,8430,8450,8430,98
|
|
20241223,142700,189516280,8420,8410,8420,8410,10
|
|
20241223,142600,189432090,8420,8420,8420,8420,0
|
|
20241223,142500,189432090,8420,8420,8420,8420,4
|
|
20241223,142400,189398410,8430,8430,8430,8430,1
|
|
20241223,142300,189389980,8360,8360,8360,8360,0
|
|
20241223,142200,189389980,8360,8370,8370,8350,55
|
|
20241223,142100,188930370,8450,8450,8450,8450,0
|
|
20241223,142000,188930370,8450,8450,8450,8450,0
|
|
20241223,141900,188930370,8450,8450,8450,8450,1
|
|
20241223,141800,188921920,8450,8450,8450,8450,2
|
|
20241223,141700,188905020,8420,8430,8430,8370,925
|
|
20241223,141600,181157860,8460,8460,8460,8460,0
|
|
20241223,141500,181157860,8460,8430,8460,8430,66
|
|
20241223,141400,180601380,8460,8460,8460,8460,0
|
|
20241223,141300,180601380,8460,8460,8460,8460,0
|
|
20241223,141200,180601380,8460,8460,8460,8460,0
|
|
20241223,141100,180601380,8460,8460,8460,8460,0
|
|
20241223,141000,180601380,8460,8460,8460,8460,0
|
|
20241223,140900,180601380,8460,8460,8460,8460,0
|
|
20241223,140800,180601380,8460,8460,8460,8460,0
|
|
20241223,140700,180601380,8460,8460,8460,8460,0
|
|
20241223,140600,180601380,8460,8430,8460,8430,60
|
|
20241223,140500,180094530,8420,8410,8420,8410,73
|
|
20241223,140400,179480190,8420,8420,8420,8420,2
|
|
20241223,140300,179463350,8430,8430,8430,8430,4
|
|
20241223,140200,179429630,8430,8430,8430,8430,49
|
|
20241223,140100,179016560,8370,8370,8370,8370,1
|
|
20241223,140000,179008190,8370,8370,8370,8370,168
|
|
20241223,135900,177602030,8370,8450,8450,8370,1000
|
|
20241223,135800,169208820,8470,8450,8470,8450,23
|
|
20241223,135700,169014430,8470,8470,8470,8470,0
|
|
20241223,135600,169014430,8470,8470,8470,8470,0
|
|
20241223,135500,169014430,8470,8460,8470,8460,7
|
|
20241223,135400,168955190,8470,8470,8470,8470,0
|
|
20241223,135300,168955190,8470,8470,8470,8470,0
|
|
20241223,135200,168955190,8470,8470,8470,8470,0
|
|
20241223,135100,168955190,8470,8470,8470,8470,0
|
|
20241223,135000,168955190,8470,8470,8470,8470,1
|
|
20241223,134900,168946720,8470,8460,8470,8420,1001
|
|
20241223,134800,160511400,8470,8470,8470,8470,0
|
|
20241223,134700,160511400,8470,8470,8470,8470,20
|
|
20241223,134600,160342000,8470,8470,8470,8470,400
|
|
20241223,134500,156954000,8470,8460,8470,8460,2
|
|
20241223,134400,156937070,8470,8470,8470,8470,0
|
|
20241223,134300,156937070,8470,8470,8470,8470,1
|
|
20241223,134200,156928600,8470,8470,8470,8470,0
|
|
20241223,134100,156928600,8470,8470,8470,8470,48
|
|
20241223,134000,156522040,8470,8460,8470,8440,207
|
|
20241223,133900,154771950,8470,8470,8470,8470,1504
|
|
20241223,133800,142033070,8470,8470,8470,8470,0
|
|
20241223,133700,142033070,8470,8470,8470,8470,0
|
|
20241223,133600,142033070,8470,8470,8470,8470,6
|
|
20241223,133500,141982250,8480,8480,8480,8480,0
|
|
20241223,133400,141982250,8480,8480,8480,8480,1
|
|
20241223,133300,141973770,8460,8460,8460,8460,0
|
|
20241223,133200,141973770,8460,8460,8460,8460,8
|
|
20241223,133100,141906090,8460,8460,8460,8460,4
|
|
20241223,133000,141872250,8460,8460,8460,8460,0
|
|
20241223,132900,141872250,8460,8460,8460,8460,0
|
|
20241223,132800,141872250,8460,8460,8460,8460,0
|
|
20241223,132700,141872250,8460,8460,8460,8460,6
|
|
20241223,132600,141821490,8440,8440,8440,8440,0
|
|
20241223,132500,141821490,8440,8440,8440,8440,0
|
|
20241223,132400,141821490,8440,8440,8440,8440,0
|
|
20241223,132300,141821490,8440,8440,8440,8440,220
|
|
20241223,132200,139964690,8440,8440,8440,8440,1
|
|
20241223,132100,139956250,8460,8460,8460,8460,0
|
|
20241223,132000,139956250,8460,8460,8460,8460,0
|
|
20241223,131900,139956250,8460,8460,8460,8460,219
|
|
20241223,131800,138103510,8470,8470,8470,8470,0
|
|
20241223,131700,138103510,8470,8470,8470,8470,0
|
|
20241223,131600,138103510,8470,8470,8470,8470,444
|
|
20241223,131500,134342830,8480,8480,8480,8480,3
|
|
20241223,131400,134317390,8480,8480,8480,8480,0
|
|
20241223,131300,134317390,8480,8480,8480,8480,1
|
|
20241223,131200,134308910,8470,8470,8470,8470,0
|
|
20241223,131100,134308910,8470,8470,8470,8470,0
|
|
20241223,131000,134308910,8470,8470,8470,8470,0
|
|
20241223,130900,134308910,8470,8470,8470,8470,0
|
|
20241223,130800,134308910,8470,8470,8470,8470,0
|
|
20241223,130700,134308910,8470,8470,8470,8470,0
|
|
20241223,130600,134308910,8470,8470,8470,8470,0
|
|
20241223,130500,134308910,8470,8470,8470,8460,96
|
|
20241223,130400,133496150,8470,8470,8470,8470,0
|
|
20241223,130300,133496150,8470,8470,8470,8470,0
|
|
20241223,130200,133496150,8470,8470,8470,8470,19
|
|
20241223,130100,133335220,8470,8470,8470,8470,0
|
|
20241223,130000,133335220,8470,8470,8470,8470,421
|
|
20241223,125900,129769350,8480,8480,8480,8480,3
|
|
20241223,125800,129743910,8470,8470,8470,8470,0
|
|
20241223,125700,129743910,8470,8470,8470,8470,0
|
|
20241223,125600,129743910,8470,8470,8470,8470,0
|
|
20241223,125500,129743910,8470,8470,8470,8470,0
|
|
20241223,125400,129743910,8470,8470,8470,8470,0
|
|
20241223,125300,129743910,8470,8470,8470,8470,0
|
|
20241223,125200,129743910,8470,8480,8480,8470,603
|
|
20241223,125100,124633890,8480,8480,8480,8480,0
|
|
20241223,125000,124633890,8480,8480,8480,8480,90
|
|
20241223,124900,123870690,8500,8490,8500,8490,100
|
|
20241223,124800,123021290,8490,8490,8490,8490,0
|
|
20241223,124700,123021290,8490,8490,8490,8490,1
|
|
20241223,124600,123012800,8470,8470,8470,8470,95
|
|
20241223,124500,122208150,8480,8480,8480,8480,2
|
|
20241223,124400,122191190,8480,8480,8480,8480,4
|
|
20241223,124300,122157270,8490,8490,8490,8490,0
|
|
20241223,124200,122157270,8490,8490,8490,8490,0
|
|
20241223,124100,122157270,8490,8490,8490,8490,0
|
|
20241223,124000,122157270,8490,8490,8490,8490,0
|
|
20241223,123900,122157270,8490,8490,8490,8490,5
|
|
20241223,123800,122114820,8490,8490,8490,8490,0
|
|
20241223,123700,122114820,8490,8490,8490,8490,0
|
|
20241223,123600,122114820,8490,8490,8490,8490,0
|
|
20241223,123500,122114820,8490,8490,8490,8490,4
|
|
20241223,123400,122080860,8490,8490,8490,8490,0
|
|
20241223,123300,122080860,8490,8490,8490,8490,0
|
|
20241223,123200,122080860,8490,8490,8490,8490,0
|
|
20241223,123100,122080860,8490,8490,8490,8490,0
|
|
20241223,123000,122080860,8490,8490,8490,8490,0
|
|
20241223,122900,122080860,8490,8490,8490,8490,0
|
|
20241223,122800,122080860,8490,8490,8490,8490,0
|
|
20241223,122700,122080860,8490,8490,8490,8490,0
|
|
20241223,122600,122080860,8490,8490,8490,8490,0
|
|
20241223,122500,122080860,8490,8480,8490,8480,102
|
|
20241223,122400,121214900,8480,8480,8480,8480,0
|
|
20241223,122300,121214900,8480,8480,8480,8480,0
|
|
20241223,122200,121214900,8480,8470,8480,8470,24
|
|
20241223,122100,121011510,8470,8470,8470,8470,0
|
|
20241223,122000,121011510,8470,8470,8470,8470,0
|
|
20241223,121900,121011510,8470,8470,8470,8470,0
|
|
20241223,121800,121011510,8470,8470,8470,8470,8
|
|
20241223,121700,120943750,8470,8470,8470,8470,1
|
|
20241223,121600,120935280,8470,8470,8470,8470,0
|
|
20241223,121500,120935280,8470,8470,8470,8460,5
|
|
20241223,121400,120892940,8470,8470,8470,8470,0
|
|
20241223,121300,120892940,8470,8470,8470,8470,1
|
|
20241223,121200,120884470,8440,8440,8440,8440,189
|
|
20241223,121100,119289310,8440,8450,8450,8440,812
|
|
20241223,121000,112427920,8470,8460,8470,8460,201
|
|
20241223,120900,110727450,8460,8460,8460,8460,570
|
|
20241223,120800,105905250,8470,8470,8470,8470,0
|
|
20241223,120700,105905250,8470,8470,8470,8470,0
|
|
20241223,120600,105905250,8470,8470,8470,8470,0
|
|
20241223,120500,105905250,8470,8470,8470,8470,2
|
|
20241223,120400,105888310,8450,8450,8450,8450,100
|
|
20241223,120300,105043310,8470,8470,8470,8470,0
|
|
20241223,120200,105043310,8470,8470,8470,8470,1
|
|
20241223,120100,105034840,8470,8470,8470,8470,3
|
|
20241223,120000,105009430,8480,8480,8480,8480,0
|
|
20241223,115900,105009430,8480,8480,8480,8480,0
|
|
20241223,115800,105009430,8480,8480,8480,8480,0
|
|
20241223,115700,105009430,8480,8480,8480,8480,0
|
|
20241223,115600,105009430,8480,8480,8480,8480,1
|
|
20241223,115500,105000950,8480,8480,8480,8480,0
|
|
20241223,115400,105000950,8480,8480,8480,8480,0
|
|
20241223,115300,105000950,8480,8480,8480,8480,0
|
|
20241223,115200,105000950,8480,8480,8480,8480,0
|
|
20241223,115100,105000950,8480,8480,8480,8480,0
|
|
20241223,115000,105000950,8480,8480,8480,8480,0
|
|
20241223,114900,105000950,8480,8480,8480,8480,0
|
|
20241223,114800,105000950,8480,8440,8480,8440,307
|
|
20241223,114700,102409680,8470,8470,8470,8470,0
|
|
20241223,114600,102409680,8470,8470,8470,8470,1
|
|
20241223,114500,102401210,8440,8460,8460,8440,10
|
|
20241223,114400,102316750,8470,8470,8470,8470,0
|
|
20241223,114300,102316750,8470,8470,8470,8470,0
|
|
20241223,114200,102316750,8470,8460,8470,8460,43
|
|
20241223,114100,101952830,8450,8450,8450,8450,0
|
|
20241223,114000,101952830,8450,8450,8450,8450,35
|
|
20241223,113900,101657080,8460,8460,8460,8460,1
|
|
20241223,113800,101648620,8450,8450,8450,8450,0
|
|
20241223,113700,101648620,8450,8450,8450,8450,0
|
|
20241223,113600,101648620,8450,8470,8470,8450,66
|
|
20241223,113500,101090680,8460,8460,8460,8460,2
|
|
20241223,113400,101073760,8460,8460,8460,8460,11
|
|
20241223,113300,100980700,8460,8460,8460,8460,0
|
|
20241223,113200,100980700,8460,8460,8460,8460,1
|
|
20241223,113100,100972240,8470,8470,8470,8470,3
|
|
20241223,113000,100946830,8460,8460,8460,8460,1
|
|
20241223,112900,100938370,8460,8460,8470,8460,11
|
|
20241223,112800,100845240,8470,8470,8470,8470,0
|
|
20241223,112700,100845240,8470,8470,8470,8470,1
|
|
20241223,112600,100836770,8480,8480,8480,8480,0
|
|
20241223,112500,100836770,8480,8480,8480,8480,7
|
|
20241223,112400,100777410,8480,8480,8480,8480,0
|
|
20241223,112300,100777410,8480,8480,8480,8480,5
|
|
20241223,112200,100735010,8470,8470,8470,8470,3
|
|
20241223,112100,100709600,8480,8480,8480,8480,0
|
|
20241223,112000,100709600,8480,8480,8480,8480,0
|
|
20241223,111900,100709600,8480,8480,8480,8480,0
|
|
20241223,111800,100709600,8480,8480,8480,8480,0
|
|
20241223,111700,100709600,8480,8480,8480,8480,0
|
|
20241223,111600,100709600,8480,8480,8480,8480,0
|
|
20241223,111500,100709600,8480,8480,8480,8480,0
|
|
20241223,111400,100709600,8480,8480,8480,8480,0
|
|
20241223,111300,100709600,8480,8480,8480,8480,0
|
|
20241223,111200,100709600,8480,8480,8480,8480,0
|
|
20241223,111100,100709600,8480,8480,8480,8480,0
|
|
20241223,111000,100709600,8480,8470,8480,8450,5
|
|
20241223,110900,100667280,8490,8490,8490,8490,0
|
|
20241223,110800,100667280,8490,8490,8490,8490,0
|
|
20241223,110700,100667280,8490,8490,8490,8490,0
|
|
20241223,110600,100667280,8490,8490,8490,8490,0
|
|
20241223,110500,100667280,8490,8490,8490,8490,0
|
|
20241223,110400,100667280,8490,8490,8490,8490,0
|
|
20241223,110300,100667280,8490,8490,8490,8490,0
|
|
20241223,110200,100667280,8490,8490,8490,8490,0
|
|
20241223,110100,100667280,8490,8470,8490,8450,223
|
|
20241223,110000,98782740,8480,8480,8480,8480,21
|
|
20241223,105900,98604660,8480,8480,8480,8480,2
|
|
20241223,105800,98587700,8490,8490,8490,8490,0
|
|
20241223,105700,98587700,8490,8490,8490,8490,0
|
|
20241223,105600,98587700,8490,8490,8490,8490,0
|
|
20241223,105500,98587700,8490,8490,8490,8490,5
|
|
20241223,105400,98545250,8490,8490,8490,8490,0
|
|
20241223,105300,98545250,8490,8490,8490,8490,0
|
|
20241223,105200,98545250,8490,8490,8490,8490,0
|
|
20241223,105100,98545250,8490,8490,8490,8490,0
|
|
20241223,105000,98545250,8490,8490,8490,8490,0
|
|
20241223,104900,98545250,8490,8490,8490,8490,0
|
|
20241223,104800,98545250,8490,8490,8490,8490,1
|
|
20241223,104700,98536760,8450,8460,8460,8450,253
|
|
20241223,104600,96398900,8490,8490,8490,8490,0
|
|
20241223,104500,96398900,8490,8490,8490,8490,3
|
|
20241223,104400,96373430,8500,8500,8500,8500,0
|
|
20241223,104300,96373430,8500,8500,8500,8500,1
|
|
20241223,104200,96364930,8450,8450,8450,8450,430
|
|
20241223,104100,92731430,8500,8450,8500,8450,26
|
|
20241223,104000,92511630,8460,8470,8470,8460,35
|
|
20241223,103900,92215420,8500,8500,8500,8500,0
|
|
20241223,103800,92215420,8500,8480,8500,8480,200
|
|
20241223,103700,90515960,8480,8480,8480,8480,0
|
|
20241223,103600,90515960,8480,8480,8480,8480,0
|
|
20241223,103500,90515960,8480,8480,8480,8480,5
|
|
20241223,103400,90473560,8480,8480,8480,8480,0
|
|
20241223,103300,90473560,8480,8480,8480,8480,1
|
|
20241223,103200,90465080,8470,8470,8470,8470,0
|
|
20241223,103100,90465080,8470,8470,8470,8470,0
|
|
20241223,103000,90465080,8470,8470,8470,8470,0
|
|
20241223,102900,90465080,8470,8470,8470,8470,0
|
|
20241223,102800,90465080,8470,8470,8470,8470,0
|
|
20241223,102700,90465080,8470,8470,8470,8470,0
|
|
20241223,102600,90465080,8470,8470,8470,8470,0
|
|
20241223,102500,90465080,8470,8470,8470,8470,3
|
|
20241223,102400,90439670,8480,8480,8480,8480,0
|
|
20241223,102300,90439670,8480,8480,8480,8480,0
|
|
20241223,102200,90439670,8480,8480,8480,8480,0
|
|
20241223,102100,90439670,8480,8480,8480,8480,0
|
|
20241223,102000,90439670,8480,8480,8480,8480,0
|
|
20241223,101900,90439670,8480,8480,8480,8480,1
|
|
20241223,101800,90431190,8420,8420,8420,8420,100
|
|
20241223,101700,89589190,8430,8430,8430,8430,31
|
|
20241223,101600,89327860,8500,8500,8500,8500,0
|
|
20241223,101500,89327860,8500,8490,8500,8450,525
|
|
20241223,101400,84891440,8500,8500,8500,8500,0
|
|
20241223,101300,84891440,8500,8500,8500,8500,0
|
|
20241223,101200,84891440,8500,8500,8500,8500,0
|
|
20241223,101100,84891440,8500,8500,8500,8500,0
|
|
20241223,101000,84891440,8500,8500,8500,8500,2
|
|
20241223,100900,84874440,8450,8470,8470,8450,99
|
|
20241223,100800,84037810,8500,8500,8500,8500,2
|
|
20241223,100700,84020810,8500,8500,8500,8500,0
|
|
20241223,100600,84020810,8500,8500,8500,8500,1
|
|
20241223,100500,84012310,8490,8490,8490,8490,3
|
|
20241223,100400,83986840,8500,8500,8500,8500,0
|
|
20241223,100300,83986840,8500,8500,8500,8500,0
|
|
20241223,100200,83986840,8500,8500,8500,8500,1
|
|
20241223,100100,83978340,8500,8500,8500,8500,0
|
|
20241223,100000,83978340,8500,8500,8500,8500,1
|
|
20241223,095900,83969840,8500,8490,8500,8490,100
|
|
20241223,095800,83120240,8490,8490,8490,8490,0
|
|
20241223,095700,83120240,8490,8490,8490,8490,0
|
|
20241223,095600,83120240,8490,8490,8490,8490,0
|
|
20241223,095500,83120240,8490,8490,8490,8490,3
|
|
20241223,095400,83094770,8500,8500,8500,8500,101
|
|
20241223,095300,82236270,8480,8480,8480,8480,11
|
|
20241223,095200,82142990,8480,8480,8480,8480,400
|
|
20241223,095100,78750990,8480,8470,8480,8470,4
|
|
20241223,095000,78717100,8420,8420,8420,8420,56
|
|
20241223,094900,78245580,8420,8430,8430,8420,143
|
|
20241223,094800,77041090,8480,8480,8480,8480,0
|
|
20241223,094700,77041090,8480,8480,8480,8480,5
|
|
20241223,094600,76998690,8450,8450,8450,8450,0
|
|
20241223,094500,76998690,8450,8450,8450,8450,3
|
|
20241223,094400,76973340,8450,8450,8450,8450,124
|
|
20241223,094300,75925540,8450,8470,8470,8450,33
|
|
20241223,094200,75646670,8460,8470,8470,8460,66
|
|
20241223,094100,75088290,8470,8510,8510,8460,1182
|
|
20241223,094000,65049670,8510,8540,8540,8510,112
|
|
20241223,093900,64095820,8520,8520,8520,8520,50
|
|
20241223,093800,63669820,8540,8550,8550,8540,10
|
|
20241223,093700,63584400,8560,8560,8560,8560,2
|
|
20241223,093600,63567280,8560,8560,8560,8560,0
|
|
20241223,093500,63567280,8560,8540,8560,8540,13
|
|
20241223,093400,63456120,8550,8550,8550,8550,0
|
|
20241223,093300,63456120,8550,8550,8550,8550,37
|
|
20241223,093200,63139770,8560,8560,8560,8560,0
|
|
20241223,093100,63139770,8560,8560,8560,8560,1
|
|
20241223,093000,63131210,8520,8520,8520,8520,3
|
|
20241223,092900,63105650,8520,8520,8520,8520,0
|
|
20241223,092800,63105650,8520,8520,8520,8520,0
|
|
20241223,092700,63105650,8520,8520,8520,8520,120
|
|
20241223,092600,62083250,8520,8520,8520,8520,0
|
|
20241223,092500,62083250,8520,8540,8540,8520,20
|
|
20241223,092400,61912780,8520,8520,8520,8520,0
|
|
20241223,092300,61912780,8520,8520,8520,8520,66
|
|
20241223,092200,61350460,8480,8480,8480,8480,1
|
|
20241223,092100,61341980,8490,8490,8490,8490,100
|
|
20241223,092000,60492980,8490,8490,8490,8490,10
|
|
20241223,091900,60408080,8500,8520,8520,8500,735
|
|
20241223,091800,54157380,8530,8530,8530,8530,100
|
|
20241223,091700,53304380,8560,8560,8560,8560,0
|
|
20241223,091600,53304380,8560,8560,8560,8560,93
|
|
20241223,091500,52508300,8560,8570,8570,8560,154
|
|
20241223,091400,51188660,8570,8570,8570,8570,91
|
|
20241223,091300,50408790,8570,8570,8570,8570,86
|
|
20241223,091200,49671770,8570,8570,8570,8570,328
|
|
20241223,091100,46860810,8560,8560,8560,8550,1078
|
|
20241223,091000,37634130,8560,8490,8560,8490,166
|
|
20241223,090900,36216690,8490,8570,8570,8490,607
|
|
20241223,090800,31023260,8570,8550,8570,8550,143
|
|
20241223,090700,29799420,8550,8480,8550,8480,171
|
|
20241223,090600,28349130,8480,8560,8560,8480,2075
|
|
20241223,090500,10656970,8570,8580,8580,8570,50
|
|
20241223,090400,10227990,8580,8580,8580,8580,188
|
|
20241223,090300,8614950,8600,8600,8600,8600,0
|
|
20241223,090200,8614950,8600,8510,8620,8510,926
|
|
20241223,090100,693390,8510,8510,8510,8510,0
|
|
20241223,090000,693390,8510,8450,8510,8450,82
|