678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,201500,245942630,7920,7920,7920,7920,679
|
|
20241224,201400,245942630,7920,7920,7920,7920,0
|
|
20241224,201300,245942630,7920,7920,7920,7920,0
|
|
20241224,201200,245942630,7920,7920,7920,7920,0
|
|
20241224,201100,245942630,7920,7920,7920,7920,0
|
|
20241224,201000,245942630,7920,7920,7920,7920,0
|
|
20241224,200900,245942630,7920,7920,7920,7920,0
|
|
20241224,200800,245942630,7920,7920,7920,7920,0
|
|
20241224,200700,245942630,7920,7920,7920,7920,0
|
|
20241224,200600,245942630,7920,7920,7920,7920,0
|
|
20241224,200500,245942630,7920,7920,7920,7920,0
|
|
20241224,200400,245942630,7920,7920,7920,7920,0
|
|
20241224,200300,245942630,7920,7920,7920,7920,0
|
|
20241224,200200,245942630,7920,7920,7920,7920,0
|
|
20241224,200100,245942630,7920,7920,7920,7920,0
|
|
20241224,200000,245942630,7920,7920,7920,7920,0
|
|
20241224,195900,245942630,7920,7920,7920,7920,0
|
|
20241224,195800,245942630,7920,7920,7920,7920,0
|
|
20241224,195700,245942630,7920,7920,7920,7920,0
|
|
20241224,195600,245942630,7920,7920,7920,7920,0
|
|
20241224,195500,245942630,7920,7920,7920,7920,0
|
|
20241224,195400,245942630,7920,7920,7920,7920,0
|
|
20241224,195300,245942630,7920,7920,7920,7920,0
|
|
20241224,195200,245942630,7920,7920,7920,7920,0
|
|
20241224,195100,245942630,7920,7920,7920,7920,0
|
|
20241224,195000,245942630,7920,7920,7920,7920,0
|
|
20241224,194900,245942630,7920,7920,7920,7920,0
|
|
20241224,194800,245942630,7920,7920,7920,7920,0
|
|
20241224,194700,245942630,7920,7920,7920,7920,0
|
|
20241224,194600,245942630,7920,7920,7920,7920,0
|
|
20241224,194500,245942630,7920,7920,7920,7920,679
|
|
20241224,194400,245942630,7920,7920,7920,7920,0
|
|
20241224,194300,245942630,7920,7920,7920,7920,0
|
|
20241224,194200,245942630,7920,7920,7920,7920,0
|
|
20241224,194100,245942630,7920,7920,7920,7920,0
|
|
20241224,194000,245942630,7920,7920,7920,7920,0
|
|
20241224,193900,245942630,7920,7920,7920,7920,0
|
|
20241224,193800,245942630,7920,7920,7920,7920,0
|
|
20241224,193700,245942630,7920,7920,7920,7920,0
|
|
20241224,193600,245942630,7920,7920,7920,7920,0
|
|
20241224,193500,245942630,7920,7920,7920,7920,0
|
|
20241224,193400,245942630,7920,7920,7920,7920,0
|
|
20241224,193300,245942630,7920,7920,7920,7920,0
|
|
20241224,193200,245942630,7920,7920,7920,7920,0
|
|
20241224,193100,245942630,7920,7920,7920,7920,0
|
|
20241224,193000,245942630,7920,7920,7920,7920,0
|
|
20241224,192900,245942630,7920,7920,7920,7920,0
|
|
20241224,192800,245942630,7920,7920,7920,7920,0
|
|
20241224,192700,245942630,7920,7920,7920,7920,0
|
|
20241224,192600,245942630,7920,7920,7920,7920,0
|
|
20241224,192500,245942630,7920,7920,7920,7920,0
|
|
20241224,192400,245942630,7920,7920,7920,7920,0
|
|
20241224,192300,245942630,7920,7920,7920,7920,0
|
|
20241224,192200,245942630,7920,7920,7920,7920,0
|
|
20241224,192100,245942630,7920,7920,7920,7920,0
|
|
20241224,192000,245942630,7920,7920,7920,7920,0
|
|
20241224,191900,245942630,7920,7920,7920,7920,0
|
|
20241224,191800,245942630,7920,7920,7920,7920,0
|
|
20241224,191700,245942630,7920,7920,7920,7920,0
|
|
20241224,191600,245942630,7920,7920,7920,7920,0
|
|
20241224,191500,245942630,7920,7920,7920,7920,679
|
|
20241224,191400,245942630,7920,7920,7920,7920,0
|
|
20241224,191300,245942630,7920,7920,7920,7920,0
|
|
20241224,191200,245942630,7920,7920,7920,7920,0
|
|
20241224,191100,245942630,7920,7920,7920,7920,0
|
|
20241224,191000,245942630,7920,7920,7920,7920,0
|
|
20241224,190900,245942630,7920,7920,7920,7920,0
|
|
20241224,190800,245942630,7920,7920,7920,7920,0
|
|
20241224,190700,245942630,7920,7920,7920,7920,0
|
|
20241224,190600,245942630,7920,7920,7920,7920,0
|
|
20241224,190500,245942630,7920,7920,7920,7920,0
|
|
20241224,190400,245942630,7920,7920,7920,7920,0
|
|
20241224,190300,245942630,7920,7920,7920,7920,0
|
|
20241224,190200,245942630,7920,7920,7920,7920,0
|
|
20241224,190100,245942630,7920,7920,7920,7920,0
|
|
20241224,190000,245942630,7920,7920,7920,7920,0
|
|
20241224,185900,245942630,7920,7920,7920,7920,0
|
|
20241224,185800,245942630,7920,7920,7920,7920,0
|
|
20241224,185700,245942630,7920,7920,7920,7920,0
|
|
20241224,185600,245942630,7920,7920,7920,7920,0
|
|
20241224,185500,245942630,7920,7920,7920,7920,0
|
|
20241224,185400,245942630,7920,7920,7920,7920,0
|
|
20241224,185300,245942630,7920,7920,7920,7920,0
|
|
20241224,185200,245942630,7920,7920,7920,7920,0
|
|
20241224,185100,245942630,7920,7920,7920,7920,0
|
|
20241224,185000,245942630,7920,7920,7920,7920,0
|
|
20241224,184900,245942630,7920,7920,7920,7920,0
|
|
20241224,184800,245942630,7920,7920,7920,7920,0
|
|
20241224,184700,245942630,7920,7920,7920,7920,0
|
|
20241224,184600,245942630,7920,7920,7920,7920,0
|
|
20241224,184500,245942630,7920,7920,7920,7920,679
|
|
20241224,184400,245942630,7920,7920,7920,7920,0
|
|
20241224,184300,245942630,7920,7920,7920,7920,0
|
|
20241224,184200,245942630,7920,7920,7920,7920,0
|
|
20241224,184100,245942630,7920,7920,7920,7920,0
|
|
20241224,184000,245942630,7920,7920,7920,7920,0
|
|
20241224,183900,245942630,7920,7920,7920,7920,0
|
|
20241224,183800,245942630,7920,7920,7920,7920,0
|
|
20241224,183700,245942630,7920,7920,7920,7920,0
|
|
20241224,183600,245942630,7920,7920,7920,7920,0
|
|
20241224,183500,245942630,7920,7920,7920,7920,0
|
|
20241224,183400,245942630,7920,7920,7920,7920,0
|
|
20241224,183300,245942630,7920,7920,7920,7920,0
|
|
20241224,183200,245942630,7920,7920,7920,7920,0
|
|
20241224,183100,245942630,7920,7920,7920,7920,0
|
|
20241224,183000,245942630,7920,7920,7920,7920,0
|
|
20241224,182900,245942630,7920,7920,7920,7920,0
|
|
20241224,182800,245942630,7920,7920,7920,7920,0
|
|
20241224,182700,245942630,7920,7920,7920,7920,0
|
|
20241224,182600,245942630,7920,7920,7920,7920,0
|
|
20241224,182500,245942630,7920,7920,7920,7920,0
|
|
20241224,182400,245942630,7920,7920,7920,7920,0
|
|
20241224,182300,245942630,7920,7920,7920,7920,0
|
|
20241224,182200,245942630,7920,7920,7920,7920,0
|
|
20241224,182100,245942630,7920,7920,7920,7920,0
|
|
20241224,182000,245942630,7920,7920,7920,7920,0
|
|
20241224,181900,245942630,7920,7920,7920,7920,0
|
|
20241224,181800,245942630,7920,7920,7920,7920,0
|
|
20241224,181700,245942630,7920,7920,7920,7920,0
|
|
20241224,181600,245942630,7920,7920,7920,7920,0
|
|
20241224,181500,245942630,7920,7920,7920,7920,679
|
|
20241224,181400,245942630,7920,7920,7920,7920,0
|
|
20241224,181300,245942630,7920,7920,7920,7920,0
|
|
20241224,181200,245942630,7920,7920,7920,7920,0
|
|
20241224,181100,245942630,7920,7920,7920,7920,0
|
|
20241224,181000,245942630,7920,7920,7920,7920,0
|
|
20241224,180900,245942630,7920,7920,7920,7920,0
|
|
20241224,180800,245942630,7920,7920,7920,7920,0
|
|
20241224,180700,245942630,7920,7920,7920,7920,0
|
|
20241224,180600,245942630,7920,7920,7920,7920,0
|
|
20241224,180500,245942630,7920,7920,7920,7920,0
|
|
20241224,180400,245942630,7920,7920,7920,7920,0
|
|
20241224,180300,245942630,7920,7920,7920,7920,0
|
|
20241224,180200,245942630,7920,7920,7920,7920,0
|
|
20241224,180100,245942630,7920,7920,7920,7920,0
|
|
20241224,180000,245942630,7920,7920,7920,7920,0
|
|
20241224,175900,245942630,7920,7920,7920,7920,0
|
|
20241224,175800,245942630,7920,7920,7920,7920,0
|
|
20241224,175700,245942630,7920,7920,7920,7920,0
|
|
20241224,175600,245942630,7920,7920,7920,7920,0
|
|
20241224,175500,245942630,7920,7920,7920,7920,0
|
|
20241224,175400,245942630,7920,7920,7920,7920,0
|
|
20241224,175300,245942630,7920,7920,7920,7920,0
|
|
20241224,175200,245942630,7920,7920,7920,7920,0
|
|
20241224,175100,245942630,7920,7920,7920,7920,0
|
|
20241224,175000,245942630,7920,7920,7920,7920,0
|
|
20241224,174900,245942630,7920,7920,7920,7920,0
|
|
20241224,174800,245942630,7920,7920,7920,7920,0
|
|
20241224,174700,245942630,7920,7920,7920,7920,0
|
|
20241224,174600,245942630,7920,7920,7920,7920,0
|
|
20241224,174500,245942630,7920,7920,7920,7920,679
|
|
20241224,174400,245942630,7920,7920,7920,7920,0
|
|
20241224,174300,245942630,7920,7920,7920,7920,0
|
|
20241224,174200,245942630,7920,7920,7920,7920,0
|
|
20241224,174100,245942630,7920,7920,7920,7920,0
|
|
20241224,174000,245942630,7920,7920,7920,7920,0
|
|
20241224,173900,245942630,7920,7920,7920,7920,0
|
|
20241224,173800,245942630,7920,7920,7920,7920,0
|
|
20241224,173700,245942630,7920,7920,7920,7920,0
|
|
20241224,173600,245942630,7920,7920,7920,7920,0
|
|
20241224,173500,245942630,7920,7920,7920,7920,0
|
|
20241224,173400,245942630,7920,7920,7920,7920,0
|
|
20241224,173300,245942630,7920,7920,7920,7920,0
|
|
20241224,173200,245942630,7920,7920,7920,7920,0
|
|
20241224,173100,245942630,7920,7920,7920,7920,0
|
|
20241224,173000,245942630,7920,7920,7920,7920,0
|
|
20241224,172900,245942630,7920,7920,7920,7920,0
|
|
20241224,172800,245942630,7920,7920,7920,7920,0
|
|
20241224,172700,245942630,7920,7920,7920,7920,0
|
|
20241224,172600,245942630,7920,7920,7920,7920,0
|
|
20241224,172500,245942630,7920,7920,7920,7920,0
|
|
20241224,172400,245942630,7920,7920,7920,7920,0
|
|
20241224,172300,245942630,7920,7920,7920,7920,0
|
|
20241224,172200,245942630,7920,7920,7920,7920,0
|
|
20241224,172100,245942630,7920,7920,7920,7920,0
|
|
20241224,172000,245942630,7920,7920,7920,7920,0
|
|
20241224,171900,245942630,7920,7920,7920,7920,0
|
|
20241224,171800,245942630,7920,7920,7920,7920,0
|
|
20241224,171700,245942630,7920,7920,7920,7920,0
|
|
20241224,171600,245942630,7920,7920,7920,7920,0
|
|
20241224,171500,245942630,7920,7920,7920,7920,679
|
|
20241224,171400,245942630,7920,7920,7920,7920,0
|
|
20241224,171300,245942630,7920,7920,7920,7920,0
|
|
20241224,171200,245942630,7920,7920,7920,7920,0
|
|
20241224,171100,245942630,7920,7920,7920,7920,0
|
|
20241224,171000,245942630,7920,7920,7920,7920,0
|
|
20241224,170900,245942630,7920,7920,7920,7920,0
|
|
20241224,170800,245942630,7920,7920,7920,7920,0
|
|
20241224,170700,245942630,7920,7920,7920,7920,0
|
|
20241224,170600,245942630,7920,7920,7920,7920,0
|
|
20241224,170500,245942630,7920,7920,7920,7920,0
|
|
20241224,170400,245942630,7920,7920,7920,7920,0
|
|
20241224,170300,245942630,7920,7920,7920,7920,0
|
|
20241224,170200,245942630,7920,7920,7920,7920,0
|
|
20241224,170100,245942630,7920,7920,7920,7920,0
|
|
20241224,170000,245942630,7920,7920,7920,7920,0
|
|
20241224,165900,245942630,7920,7920,7920,7920,0
|
|
20241224,165800,245942630,7920,7920,7920,7920,0
|
|
20241224,165700,245942630,7920,7920,7920,7920,0
|
|
20241224,165600,245942630,7920,7920,7920,7920,0
|
|
20241224,165500,245942630,7920,7920,7920,7920,0
|
|
20241224,165400,245942630,7920,7920,7920,7920,0
|
|
20241224,165300,245942630,7920,7920,7920,7920,0
|
|
20241224,165200,245942630,7920,7920,7920,7920,0
|
|
20241224,165100,245942630,7920,7920,7920,7920,0
|
|
20241224,165000,245942630,7920,7920,7920,7920,0
|
|
20241224,164900,245942630,7920,7920,7920,7920,0
|
|
20241224,164800,245942630,7920,7920,7920,7920,0
|
|
20241224,164700,245942630,7920,7920,7920,7920,0
|
|
20241224,164600,245942630,7920,7920,7920,7920,0
|
|
20241224,164500,245942630,7920,7920,7920,7920,679
|
|
20241224,164400,245942630,7920,7920,7920,7920,0
|
|
20241224,164300,245942630,7920,7920,7920,7920,0
|
|
20241224,164200,245942630,7920,7920,7920,7920,0
|
|
20241224,164100,245942630,7920,7920,7920,7920,0
|
|
20241224,164000,245942630,7920,7920,7920,7920,0
|
|
20241224,163900,245942630,7920,7920,7920,7920,0
|
|
20241224,163800,245942630,7920,7920,7920,7920,0
|
|
20241224,163700,245942630,7920,7920,7920,7920,0
|
|
20241224,163600,245942630,7920,7920,7920,7920,0
|
|
20241224,163500,245942630,7920,7920,7920,7920,0
|
|
20241224,163400,245942630,7920,7920,7920,7920,0
|
|
20241224,163300,245942630,7920,7920,7920,7920,0
|
|
20241224,163200,245942630,7920,7920,7920,7920,0
|
|
20241224,163100,245942630,7920,7920,7920,7920,0
|
|
20241224,163000,245942630,7920,7920,7920,7920,0
|
|
20241224,162900,245942630,7920,7920,7920,7920,0
|
|
20241224,162800,245942630,7920,7920,7920,7920,0
|
|
20241224,162700,245942630,7920,7920,7920,7920,0
|
|
20241224,162600,245942630,7920,7920,7920,7920,0
|
|
20241224,162500,245942630,7920,7920,7920,7920,0
|
|
20241224,162400,245942630,7920,7920,7920,7920,0
|
|
20241224,162300,245942630,7920,7920,7920,7920,0
|
|
20241224,162200,245942630,7920,7920,7920,7920,0
|
|
20241224,162100,245942630,7920,7920,7920,7920,0
|
|
20241224,162000,245942630,7920,7920,7920,7920,0
|
|
20241224,161900,245942630,7920,7920,7920,7920,0
|
|
20241224,161800,245942630,7920,7920,7920,7920,0
|
|
20241224,161700,245942630,7920,7920,7920,7920,0
|
|
20241224,161600,245942630,7920,7920,7920,7920,0
|
|
20241224,161500,245942630,7920,7920,7920,7920,679
|
|
20241224,161400,245942630,7920,7920,7920,7920,0
|
|
20241224,161300,245942630,7920,7920,7920,7920,0
|
|
20241224,161200,245942630,7920,7920,7920,7920,0
|
|
20241224,161100,245942630,7920,7920,7920,7920,0
|
|
20241224,161000,245942630,7920,7920,7920,7920,0
|
|
20241224,160900,245942630,7920,7920,7920,7920,0
|
|
20241224,160800,245942630,7920,7920,7920,7920,0
|
|
20241224,160700,245942630,7920,7920,7920,7920,0
|
|
20241224,160600,245942630,7920,7920,7920,7920,0
|
|
20241224,160500,245942630,7920,7920,7920,7920,0
|
|
20241224,160400,245942630,7920,7920,7920,7920,0
|
|
20241224,160300,245942630,7920,7920,7920,7920,0
|
|
20241224,160200,245942630,7920,7920,7920,7920,0
|
|
20241224,160100,245942630,7920,7920,7920,7920,0
|
|
20241224,160000,245942630,7920,7920,7920,7920,0
|
|
20241224,155900,245942630,7920,7920,7920,7920,0
|
|
20241224,155800,245942630,7920,7920,7920,7920,0
|
|
20241224,155700,245942630,7920,7920,7920,7920,0
|
|
20241224,155600,245942630,7920,7920,7920,7920,0
|
|
20241224,155500,245942630,7920,7920,7920,7920,0
|
|
20241224,155400,245942630,7920,7920,7920,7920,0
|
|
20241224,155300,245942630,7920,7920,7920,7920,0
|
|
20241224,155200,245942630,7920,7920,7920,7920,0
|
|
20241224,155100,245942630,7920,7920,7920,7920,0
|
|
20241224,155000,245942630,7920,7920,7920,7920,0
|
|
20241224,154900,245942630,7920,7920,7920,7920,0
|
|
20241224,154800,245942630,7920,7920,7920,7920,0
|
|
20241224,154700,245942630,7920,7920,7920,7920,0
|
|
20241224,154600,245942630,7920,7920,7920,7920,0
|
|
20241224,154500,245942630,7920,7920,7920,7920,679
|
|
20241224,154400,245942630,7920,7920,7920,7920,0
|
|
20241224,154300,245942630,7920,7920,7920,7920,0
|
|
20241224,154200,245942630,7920,7920,7920,7920,0
|
|
20241224,154100,245942630,7920,7920,7920,7920,0
|
|
20241224,154000,245942630,7920,7920,7920,7920,0
|
|
20241224,153900,245942630,7920,7920,7920,7920,0
|
|
20241224,153800,245942630,7920,7920,7920,7920,0
|
|
20241224,153700,245942630,7920,7920,7920,7920,0
|
|
20241224,153600,245942630,7920,7920,7920,7920,0
|
|
20241224,153500,245942630,7920,7920,7920,7920,0
|
|
20241224,153400,245942630,7920,7920,7920,7920,0
|
|
20241224,153300,245942630,7920,7920,7920,7920,0
|
|
20241224,153200,245942630,7920,7920,7920,7920,0
|
|
20241224,153100,245942630,7920,7920,7920,7920,0
|
|
20241224,153000,245942630,7920,7920,7920,7920,679
|
|
20241224,152900,240564950,7920,7920,7920,7920,0
|
|
20241224,152800,240564950,7920,7920,7920,7920,0
|
|
20241224,152700,240564950,7920,7920,7920,7920,0
|
|
20241224,152600,240564950,7920,7920,7920,7920,0
|
|
20241224,152500,240564950,7920,7920,7920,7920,0
|
|
20241224,152400,240564950,7920,7920,7920,7920,0
|
|
20241224,152300,240564950,7920,7920,7920,7920,0
|
|
20241224,152200,240564950,7920,7920,7920,7920,0
|
|
20241224,152100,240564950,7920,7920,7920,7920,0
|
|
20241224,152000,240564950,7920,7920,7920,7920,0
|
|
20241224,151900,240564950,7920,7930,7930,7920,506
|
|
20241224,151800,236552380,7940,7940,7940,7940,0
|
|
20241224,151700,236552380,7940,7940,7940,7940,0
|
|
20241224,151600,236552380,7940,7940,7940,7940,0
|
|
20241224,151500,236552380,7940,7940,7940,7940,20
|
|
20241224,151400,236393580,7940,7940,7940,7940,80
|
|
20241224,151300,235758380,7940,7940,7940,7940,100
|
|
20241224,151200,234964380,7940,7940,7940,7940,179
|
|
20241224,151100,233543120,7940,7940,7940,7940,8
|
|
20241224,151000,233479600,7940,7940,7940,7940,102
|
|
20241224,150900,232669720,7940,7940,7940,7940,46
|
|
20241224,150800,232304480,7940,7940,7940,7940,20
|
|
20241224,150700,232145680,7940,7940,7940,7940,0
|
|
20241224,150600,232145680,7940,7940,7940,7940,0
|
|
20241224,150500,232145680,7940,7940,7940,7940,0
|
|
20241224,150400,232145680,7940,7940,7940,7940,0
|
|
20241224,150300,232145680,7940,7940,7940,7940,0
|
|
20241224,150200,232145680,7940,7940,7940,7940,1
|
|
20241224,150100,232137740,7930,7930,7930,7930,35
|
|
20241224,150000,231860190,7940,7940,7940,7940,29
|
|
20241224,145900,231629930,7940,7940,7940,7940,1
|
|
20241224,145800,231621990,7930,7930,7930,7930,203
|
|
20241224,145700,230012200,7930,7930,7930,7930,6
|
|
20241224,145600,229964620,7920,7930,7930,7920,619
|
|
20241224,145500,225056050,7930,7930,7930,7930,0
|
|
20241224,145400,225056050,7930,7930,7930,7930,0
|
|
20241224,145300,225056050,7930,7910,7930,7910,22
|
|
20241224,145200,224881930,7930,7920,7930,7910,302
|
|
20241224,145100,222493050,7920,7910,7930,7910,20
|
|
20241224,145000,222334660,7930,7930,7930,7930,10
|
|
20241224,144900,222255360,7920,7920,7920,7920,1
|
|
20241224,144800,222247440,7930,7930,7930,7930,3
|
|
20241224,144700,222223650,7930,7930,7930,7930,1
|
|
20241224,144600,222215720,7930,7930,7930,7930,0
|
|
20241224,144500,222215720,7930,7930,7930,7930,0
|
|
20241224,144400,222215720,7930,7930,7930,7930,0
|
|
20241224,144300,222215720,7930,7930,7930,7930,15
|
|
20241224,144200,222096770,7940,7940,7940,7940,0
|
|
20241224,144100,222096770,7940,7940,7940,7940,0
|
|
20241224,144000,222096770,7940,7900,7940,7880,34
|
|
20241224,143900,221828370,7940,7940,7940,7940,0
|
|
20241224,143800,221828370,7940,7940,7940,7940,0
|
|
20241224,143700,221828370,7940,7940,7940,7940,0
|
|
20241224,143600,221828370,7940,7930,7940,7930,4
|
|
20241224,143500,221796630,7930,7910,7930,7910,4
|
|
20241224,143400,221764930,7900,7890,7900,7890,710
|
|
20241224,143300,216162030,7890,7890,7890,7890,0
|
|
20241224,143200,216162030,7890,7890,7890,7890,21
|
|
20241224,143100,215996340,7890,7870,7890,7870,81
|
|
20241224,143000,215358770,7870,7870,7870,7870,0
|
|
20241224,142900,215358770,7870,7870,7870,7870,1
|
|
20241224,142800,215350900,7870,7870,7870,7870,0
|
|
20241224,142700,215350900,7870,7850,7870,7850,46
|
|
20241224,142600,214989780,7870,7870,7870,7870,0
|
|
20241224,142500,214989780,7870,7860,7870,7860,161
|
|
20241224,142400,213722720,7850,7850,7850,7850,0
|
|
20241224,142300,213722720,7850,7850,7850,7850,0
|
|
20241224,142200,213722720,7850,7850,7850,7850,0
|
|
20241224,142100,213722720,7850,7850,7850,7850,0
|
|
20241224,142000,213722720,7850,7850,7850,7850,0
|
|
20241224,141900,213722720,7850,7850,7850,7850,90
|
|
20241224,141800,213016220,7870,7870,7870,7870,0
|
|
20241224,141700,213016220,7870,7870,7870,7870,0
|
|
20241224,141600,213016220,7870,7870,7870,7870,0
|
|
20241224,141500,213016220,7870,7870,7870,7870,0
|
|
20241224,141400,213016220,7870,7870,7870,7870,1
|
|
20241224,141300,213008350,7850,7850,7850,7850,17
|
|
20241224,141200,212874900,7870,7870,7870,7870,0
|
|
20241224,141100,212874900,7870,7870,7870,7870,1
|
|
20241224,141000,212867030,7850,7860,7860,7850,123
|
|
20241224,140900,211900780,7860,7860,7860,7840,90
|
|
20241224,140800,211193760,7850,7850,7850,7850,0
|
|
20241224,140700,211193760,7850,7850,7850,7850,0
|
|
20241224,140600,211193760,7850,7850,7850,7850,25
|
|
20241224,140500,210997510,7850,7850,7850,7850,100
|
|
20241224,140400,210212510,7850,7850,7850,7850,56
|
|
20241224,140300,209772910,7840,7840,7840,7840,83
|
|
20241224,140200,209122190,7850,7850,7850,7850,0
|
|
20241224,140100,209122190,7850,7850,7850,7850,0
|
|
20241224,140000,209122190,7850,7850,7850,7850,0
|
|
20241224,135900,209122190,7850,7850,7850,7850,0
|
|
20241224,135800,209122190,7850,7850,7850,7850,0
|
|
20241224,135700,209122190,7850,7850,7850,7850,0
|
|
20241224,135600,209122190,7850,7850,7850,7850,0
|
|
20241224,135500,209122190,7850,7850,7850,7850,0
|
|
20241224,135400,209122190,7850,7850,7850,7850,63
|
|
20241224,135300,208627640,7850,7850,7850,7850,1
|
|
20241224,135200,208619790,7860,7860,7860,7860,20
|
|
20241224,135100,208462590,7860,7860,7860,7860,0
|
|
20241224,135000,208462590,7860,7860,7860,7860,0
|
|
20241224,134900,208462590,7860,7860,7860,7860,0
|
|
20241224,134800,208462590,7860,7850,7860,7800,2004
|
|
20241224,134700,192801900,7860,7860,7860,7860,1
|
|
20241224,134600,192794040,7860,7860,7860,7860,5
|
|
20241224,134500,192754740,7860,7860,7860,7860,0
|
|
20241224,134400,192754740,7860,7850,7860,7850,300
|
|
20241224,134300,190399730,7850,7850,7850,7850,100
|
|
20241224,134200,189614730,7850,7850,7850,7850,240
|
|
20241224,134100,187730730,7850,7860,7860,7850,115
|
|
20241224,134000,186827830,7860,7860,7860,7860,103
|
|
20241224,133900,186018250,7860,7860,7860,7860,0
|
|
20241224,133800,186018250,7860,7860,7860,7860,60
|
|
20241224,133700,185546650,7870,7870,7870,7870,305
|
|
20241224,133600,183146300,7870,7870,7870,7870,2
|
|
20241224,133500,183130560,7870,7870,7870,7870,30
|
|
20241224,133400,182894460,7870,7880,7880,7870,279
|
|
20241224,133300,180698350,7890,7890,7890,7890,0
|
|
20241224,133200,180698350,7890,7890,7890,7890,2
|
|
20241224,133100,180682570,7890,7890,7890,7890,10
|
|
20241224,133000,180603670,7890,7890,7890,7890,0
|
|
20241224,132900,180603670,7890,7900,7900,7890,322
|
|
20241224,132800,178059900,7910,7910,7910,7910,0
|
|
20241224,132700,178059900,7910,7910,7910,7910,0
|
|
20241224,132600,178059900,7910,7910,7910,7910,0
|
|
20241224,132500,178059900,7910,7910,7910,7910,0
|
|
20241224,132400,178059900,7910,7910,7910,7910,0
|
|
20241224,132300,178059900,7910,7910,7910,7910,2
|
|
20241224,132200,178044080,7910,7910,7910,7910,17
|
|
20241224,132100,177909610,7910,7910,7910,7910,0
|
|
20241224,132000,177909610,7910,7910,7910,7910,0
|
|
20241224,131900,177909610,7910,7910,7910,7910,26
|
|
20241224,131800,177703950,7900,7900,7900,7900,0
|
|
20241224,131700,177703950,7900,7900,7900,7900,0
|
|
20241224,131600,177703950,7900,7900,7900,7900,16
|
|
20241224,131500,177577550,7910,7910,7910,7910,0
|
|
20241224,131400,177577550,7910,7910,7910,7910,50
|
|
20241224,131300,177182050,7910,7910,7910,7910,0
|
|
20241224,131200,177182050,7910,7910,7910,7910,0
|
|
20241224,131100,177182050,7910,7910,7910,7910,0
|
|
20241224,131000,177182050,7910,7910,7910,7910,0
|
|
20241224,130900,177182050,7910,7910,7910,7910,5
|
|
20241224,130800,177142500,7910,7910,7910,7910,0
|
|
20241224,130700,177142500,7910,7910,7910,7910,110
|
|
20241224,130600,176272400,7910,7910,7910,7910,100
|
|
20241224,130500,175481400,7910,7910,7910,7910,0
|
|
20241224,130400,175481400,7910,7910,7910,7910,1
|
|
20241224,130300,175473490,7910,7910,7910,7910,0
|
|
20241224,130200,175473490,7910,7890,7910,7890,1054
|
|
20241224,130100,167136450,7890,7910,7910,7890,210
|
|
20241224,130000,165478320,7910,7910,7910,7910,15
|
|
20241224,125900,165359670,7910,7900,7910,7890,53
|
|
20241224,125800,164941200,7900,7900,7900,7900,55
|
|
20241224,125700,164506700,7910,7910,7910,7910,0
|
|
20241224,125600,164506700,7910,7910,7910,7910,0
|
|
20241224,125500,164506700,7910,7910,7910,7910,0
|
|
20241224,125400,164506700,7910,7910,7910,7910,0
|
|
20241224,125300,164506700,7910,7910,7910,7910,0
|
|
20241224,125200,164506700,7910,7910,7910,7910,0
|
|
20241224,125100,164506700,7910,7910,7910,7910,0
|
|
20241224,125000,164506700,7910,7910,7910,7910,0
|
|
20241224,124900,164506700,7910,7910,7910,7910,10
|
|
20241224,124800,164427600,7910,7910,7910,7910,10
|
|
20241224,124700,164348500,7910,7910,7910,7910,0
|
|
20241224,124600,164348500,7910,7910,7910,7910,0
|
|
20241224,124500,164348500,7910,7910,7910,7910,0
|
|
20241224,124400,164348500,7910,7910,7910,7910,0
|
|
20241224,124300,164348500,7910,7910,7910,7910,0
|
|
20241224,124200,164348500,7910,7910,7910,7910,1
|
|
20241224,124100,164340590,7910,7910,7910,7910,1
|
|
20241224,124000,164332680,7910,7910,7910,7910,0
|
|
20241224,123900,164332680,7910,7910,7910,7910,0
|
|
20241224,123800,164332680,7910,7910,7910,7910,0
|
|
20241224,123700,164332680,7910,7910,7910,7910,0
|
|
20241224,123600,164332680,7910,7910,7910,7910,0
|
|
20241224,123500,164332680,7910,7910,7910,7910,0
|
|
20241224,123400,164332680,7910,7910,7910,7910,31
|
|
20241224,123300,164087470,7910,7910,7910,7910,6
|
|
20241224,123200,164040010,7900,7960,7960,7900,1021
|
|
20241224,123100,155958290,7960,7960,7960,7960,48
|
|
20241224,123000,155576210,7940,7940,7940,7940,0
|
|
20241224,122900,155576210,7940,7940,7940,7940,31
|
|
20241224,122800,155330070,7940,7950,7950,7930,285
|
|
20241224,122700,153067290,7950,7970,7970,7950,304
|
|
20241224,122600,150646390,7980,7980,7980,7980,9
|
|
20241224,122500,150574570,7980,7980,7980,7980,0
|
|
20241224,122400,150574570,7980,7980,7980,7980,11
|
|
20241224,122300,150486790,7970,7970,7970,7970,17
|
|
20241224,122200,150351300,8010,8010,8010,8010,0
|
|
20241224,122100,150351300,8010,8010,8010,8010,0
|
|
20241224,122000,150351300,8010,8010,8010,8010,0
|
|
20241224,121900,150351300,8010,8010,8010,8010,0
|
|
20241224,121800,150351300,8010,8010,8010,8010,30
|
|
20241224,121700,150111000,7960,7960,7960,7960,0
|
|
20241224,121600,150111000,7960,7960,7960,7960,117
|
|
20241224,121500,149179680,7960,7970,7970,7960,383
|
|
20241224,121400,146130990,7960,7960,7960,7960,0
|
|
20241224,121300,146130990,7960,7960,7960,7960,515
|
|
20241224,121200,142031590,8030,8030,8030,8030,1
|
|
20241224,121100,142023560,7960,8010,8060,7960,1001
|
|
20241224,121000,134048890,8060,8060,8060,8060,0
|
|
20241224,120900,134048890,8060,8060,8060,8060,0
|
|
20241224,120800,134048890,8060,8060,8060,8060,0
|
|
20241224,120700,134048890,8060,8060,8060,8060,0
|
|
20241224,120600,134048890,8060,8060,8060,8060,0
|
|
20241224,120500,134048890,8060,8060,8060,8060,0
|
|
20241224,120400,134048890,8060,8060,8060,8060,0
|
|
20241224,120300,134048890,8060,8060,8060,8060,5
|
|
20241224,120200,134008590,8060,8050,8060,8000,835
|
|
20241224,120100,127327130,8050,8050,8050,8050,31
|
|
20241224,120000,127077580,8050,8050,8050,8050,0
|
|
20241224,115900,127077580,8050,8050,8050,8050,1
|
|
20241224,115800,127069530,8000,8000,8000,8000,500
|
|
20241224,115700,123069530,8000,8010,8010,8000,1000
|
|
20241224,115600,115069270,8080,8080,8080,8080,0
|
|
20241224,115500,115069270,8080,8080,8080,8080,0
|
|
20241224,115400,115069270,8080,8080,8080,8080,0
|
|
20241224,115300,115069270,8080,8080,8080,8080,0
|
|
20241224,115200,115069270,8080,8080,8080,8080,0
|
|
20241224,115100,115069270,8080,8070,8080,8010,301
|
|
20241224,115000,112652560,8080,8080,8080,8080,2
|
|
20241224,114900,112636400,8080,8080,8080,8080,0
|
|
20241224,114800,112636400,8080,8080,8080,8080,0
|
|
20241224,114700,112636400,8080,8080,8080,8080,0
|
|
20241224,114600,112636400,8080,8080,8080,8080,0
|
|
20241224,114500,112636400,8080,8080,8080,8080,0
|
|
20241224,114400,112636400,8080,8080,8080,8080,0
|
|
20241224,114300,112636400,8080,8080,8080,8080,46
|
|
20241224,114200,112264720,8070,8070,8070,8070,7
|
|
20241224,114100,112208230,8070,8070,8070,8070,0
|
|
20241224,114000,112208230,8070,8070,8070,8070,127
|
|
20241224,113900,111183340,8070,8050,8070,8040,201
|
|
20241224,113800,109565800,8050,8070,8070,8050,245
|
|
20241224,113700,107593530,8070,8070,8070,8070,0
|
|
20241224,113600,107593530,8070,8070,8070,8070,0
|
|
20241224,113500,107593530,8070,8070,8070,8070,73
|
|
20241224,113400,107004420,8090,8090,8090,8090,0
|
|
20241224,113300,107004420,8090,8080,8090,8070,62
|
|
20241224,113200,106503880,8090,8090,8090,8090,100
|
|
20241224,113100,105694880,8100,8100,8100,8100,1
|
|
20241224,113000,105686780,8080,8080,8080,8080,0
|
|
20241224,112900,105686780,8080,8080,8080,8080,0
|
|
20241224,112800,105686780,8080,8080,8080,8080,0
|
|
20241224,112700,105686780,8080,8080,8080,8080,0
|
|
20241224,112600,105686780,8080,8080,8080,8080,0
|
|
20241224,112500,105686780,8080,8090,8090,8080,116
|
|
20241224,112400,104749440,8090,8090,8090,8090,0
|
|
20241224,112300,104749440,8090,8100,8100,8090,309
|
|
20241224,112200,102247030,8120,8120,8120,8120,0
|
|
20241224,112100,102247030,8120,8120,8120,8120,0
|
|
20241224,112000,102247030,8120,8120,8120,8120,0
|
|
20241224,111900,102247030,8120,8120,8120,8120,0
|
|
20241224,111800,102247030,8120,8120,8120,8120,0
|
|
20241224,111700,102247030,8120,8120,8120,8120,0
|
|
20241224,111600,102247030,8120,8120,8120,8120,0
|
|
20241224,111500,102247030,8120,8120,8120,8120,0
|
|
20241224,111400,102247030,8120,8120,8120,8120,0
|
|
20241224,111300,102247030,8120,8120,8120,8120,0
|
|
20241224,111200,102247030,8120,8120,8120,8120,0
|
|
20241224,111100,102247030,8120,8120,8120,8120,0
|
|
20241224,111000,102247030,8120,8120,8120,8120,0
|
|
20241224,110900,102247030,8120,8120,8120,8120,0
|
|
20241224,110800,102247030,8120,8110,8120,8110,500
|
|
20241224,110700,98187130,8100,8100,8100,8100,0
|
|
20241224,110600,98187130,8100,8100,8100,8100,202
|
|
20241224,110500,96550930,8110,8110,8110,8110,1
|
|
20241224,110400,96542820,8120,8120,8120,8120,80
|
|
20241224,110300,95893220,8130,8130,8130,8130,0
|
|
20241224,110200,95893220,8130,8130,8130,8130,0
|
|
20241224,110100,95893220,8130,8130,8130,8130,1
|
|
20241224,110000,95885090,8100,8100,8100,8100,0
|
|
20241224,105900,95885090,8100,8090,8100,8090,9
|
|
20241224,105800,95812200,8100,8100,8100,8100,357
|
|
20241224,105700,92920500,8100,8080,8100,8080,210
|
|
20241224,105600,91223180,8080,8080,8080,8080,1
|
|
20241224,105500,91215100,8080,8080,8080,8080,0
|
|
20241224,105400,91215100,8080,8080,8080,8080,0
|
|
20241224,105300,91215100,8080,8080,8080,8080,0
|
|
20241224,105200,91215100,8080,8080,8080,8080,0
|
|
20241224,105100,91215100,8080,8070,8080,8070,7
|
|
20241224,105000,91158560,8080,8080,8080,8080,1
|
|
20241224,104900,91150480,8070,8070,8070,8070,16
|
|
20241224,104800,91021360,8070,8070,8070,8070,369
|
|
20241224,104700,88043530,8070,8060,8070,8060,11
|
|
20241224,104600,87954860,8060,8060,8060,8060,84
|
|
20241224,104500,87277820,8050,8050,8050,8050,0
|
|
20241224,104400,87277820,8050,8050,8050,8050,0
|
|
20241224,104300,87277820,8050,8050,8050,8050,0
|
|
20241224,104200,87277820,8050,8050,8050,8050,1
|
|
20241224,104100,87269770,8040,8040,8040,8040,0
|
|
20241224,104000,87269770,8040,8040,8040,8040,22
|
|
20241224,103900,87092890,8040,8040,8040,8040,0
|
|
20241224,103800,87092890,8040,8010,8040,8000,607
|
|
20241224,103700,82235590,8010,8010,8010,8010,0
|
|
20241224,103600,82235590,8010,8010,8010,8010,86
|
|
20241224,103500,81546730,8040,8030,8070,8000,212
|
|
20241224,103400,79848030,8030,8040,8040,8030,25
|
|
20241224,103300,79647240,8050,8060,8060,8050,30
|
|
20241224,103200,79405680,8070,8070,8070,8070,0
|
|
20241224,103100,79405680,8070,8070,8070,8070,10
|
|
20241224,103000,79324980,8070,8070,8070,8070,5
|
|
20241224,102900,79284630,8070,8070,8070,8070,0
|
|
20241224,102800,79284630,8070,8070,8070,8070,2
|
|
20241224,102700,79268490,8070,8070,8070,8070,4
|
|
20241224,102600,79236210,8060,8060,8060,8060,0
|
|
20241224,102500,79236210,8060,8060,8060,8060,1
|
|
20241224,102400,79228150,8060,8060,8060,8060,0
|
|
20241224,102300,79228150,8060,8060,8060,8060,19
|
|
20241224,102200,79075010,8090,8090,8090,8090,3
|
|
20241224,102100,79050740,8050,8050,8050,8050,129
|
|
20241224,102000,78012290,8050,8050,8050,8050,13
|
|
20241224,101900,77907640,8000,8020,8020,8000,140
|
|
20241224,101800,76786520,8050,8080,8080,8020,443
|
|
20241224,101700,73217930,8080,8080,8080,8080,0
|
|
20241224,101600,73217930,8080,8080,8080,8080,0
|
|
20241224,101500,73217930,8080,8080,8080,8080,0
|
|
20241224,101400,73217930,8080,8080,8080,8080,0
|
|
20241224,101300,73217930,8080,8080,8080,8080,0
|
|
20241224,101200,73217930,8080,8080,8080,8080,20
|
|
20241224,101100,73056330,8070,8070,8070,8070,0
|
|
20241224,101000,73056330,8070,8070,8070,8070,0
|
|
20241224,100900,73056330,8070,8070,8070,8060,575
|
|
20241224,100800,68416250,8060,8060,8060,8060,0
|
|
20241224,100700,68416250,8060,8060,8060,8060,0
|
|
20241224,100600,68416250,8060,8060,8060,8060,4
|
|
20241224,100500,68384010,8070,8070,8070,8070,0
|
|
20241224,100400,68384010,8070,8040,8070,8040,102
|
|
20241224,100300,67563700,8040,8060,8060,8040,405
|
|
20241224,100200,64306680,8060,8100,8100,8060,128
|
|
20241224,100100,63272320,8100,8100,8100,8100,0
|
|
20241224,100000,63272320,8100,8100,8100,8100,0
|
|
20241224,095900,63272320,8100,8100,8100,8100,8
|
|
20241224,095800,63207520,8120,8120,8120,8120,1
|
|
20241224,095700,63199400,8120,8120,8120,8120,5
|
|
20241224,095600,63158800,8140,8140,8140,8140,0
|
|
20241224,095500,63158800,8140,8140,8140,8140,0
|
|
20241224,095400,63158800,8140,8140,8140,8140,5
|
|
20241224,095300,63118100,8100,8130,8130,8100,653
|
|
20241224,095200,57821510,8140,8170,8170,8140,410
|
|
20241224,095100,54477380,8160,8160,8160,8160,0
|
|
20241224,095000,54477380,8160,8160,8160,8160,43
|
|
20241224,094900,54126500,8160,8190,8190,8160,62
|
|
20241224,094800,53620520,8190,8190,8190,8190,0
|
|
20241224,094700,53620520,8190,8170,8190,8160,87
|
|
20241224,094600,52910230,8160,8160,8160,8160,0
|
|
20241224,094500,52910230,8160,8160,8160,8160,0
|
|
20241224,094400,52910230,8160,8170,8170,8160,684
|
|
20241224,094300,47325770,8180,8180,8180,8180,3
|
|
20241224,094200,47301230,8200,8200,8200,8200,0
|
|
20241224,094100,47301230,8200,8200,8200,8200,6
|
|
20241224,094000,47252030,8160,8170,8170,8160,1200
|
|
20241224,093900,37457030,8160,8180,8180,8160,256
|
|
20241224,093800,35363470,8220,8180,8220,8180,201
|
|
20241224,093700,33719250,8180,8220,8220,8180,103
|
|
20241224,093600,32876590,8180,8190,8190,8180,115
|
|
20241224,093500,31935870,8180,8180,8180,8180,0
|
|
20241224,093400,31935870,8180,8180,8180,8180,0
|
|
20241224,093300,31935870,8180,8200,8210,8180,612
|
|
20241224,093200,26919490,8210,8210,8210,8210,76
|
|
20241224,093100,26295530,8210,8210,8210,8210,0
|
|
20241224,093000,26295530,8210,8210,8210,8210,0
|
|
20241224,092900,26295530,8210,8210,8210,8210,24
|
|
20241224,092800,26098490,8200,8200,8200,8200,0
|
|
20241224,092700,26098490,8200,8200,8200,8200,4
|
|
20241224,092600,26065690,8200,8200,8200,8200,20
|
|
20241224,092500,25901690,8210,8220,8220,8210,8
|
|
20241224,092400,25835960,8180,8180,8180,8180,0
|
|
20241224,092300,25835960,8180,8180,8180,8180,0
|
|
20241224,092200,25835960,8180,8180,8180,8180,186
|
|
20241224,092100,24314480,8250,8250,8250,8250,0
|
|
20241224,092000,24314480,8250,8250,8250,8250,3
|
|
20241224,091900,24289730,8170,8200,8200,8170,152
|
|
20241224,091800,23046850,8200,8200,8200,8200,0
|
|
20241224,091700,23046850,8200,8200,8200,8200,0
|
|
20241224,091600,23046850,8200,8260,8260,8200,190
|
|
20241224,091500,21488610,8260,8260,8260,8260,100
|
|
20241224,091400,20662610,8210,8210,8210,8210,266
|
|
20241224,091300,18478750,8210,8250,8250,8210,229
|
|
20241224,091200,16594110,8260,8270,8270,8260,31
|
|
20241224,091100,16337840,8330,8330,8330,8330,9
|
|
20241224,091000,16262870,8340,8340,8340,8340,0
|
|
20241224,090900,16262870,8340,8340,8340,8340,0
|
|
20241224,090800,16262870,8340,8340,8340,8340,10
|
|
20241224,090700,16179470,8340,8340,8340,8340,0
|
|
20241224,090600,16179470,8340,8340,8340,8340,1
|
|
20241224,090500,16171130,8230,8250,8250,8230,504
|
|
20241224,090400,12020820,8250,8250,8260,8250,15
|
|
20241224,090300,11897030,8250,8360,8360,8240,1411
|
|
20241224,090200,235600,8340,8340,8340,8340,0
|
|
20241224,090100,235600,8340,8340,8340,8340,0
|
|
20241224,090000,235600,8340,8420,8420,8340,28
|