677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,201400,944313020,8470,8470,8470,8470,1440
|
|
20241227,201300,944313020,8470,8470,8470,8470,0
|
|
20241227,201200,944313020,8470,8470,8470,8470,0
|
|
20241227,201100,944313020,8470,8470,8470,8470,0
|
|
20241227,201000,944313020,8470,8470,8470,8470,0
|
|
20241227,200900,944313020,8470,8470,8470,8470,0
|
|
20241227,200800,944313020,8470,8470,8470,8470,0
|
|
20241227,200700,944313020,8470,8470,8470,8470,0
|
|
20241227,200600,944313020,8470,8470,8470,8470,0
|
|
20241227,200500,944313020,8470,8470,8470,8470,0
|
|
20241227,200400,944313020,8470,8470,8470,8470,0
|
|
20241227,200300,944313020,8470,8470,8470,8470,0
|
|
20241227,200200,944313020,8470,8470,8470,8470,0
|
|
20241227,200100,944313020,8470,8470,8470,8470,0
|
|
20241227,200000,944313020,8470,8470,8470,8470,0
|
|
20241227,195900,944313020,8470,8470,8470,8470,0
|
|
20241227,195800,944313020,8470,8470,8470,8470,0
|
|
20241227,195700,944313020,8470,8470,8470,8470,0
|
|
20241227,195600,944313020,8470,8470,8470,8470,0
|
|
20241227,195500,944313020,8470,8470,8470,8470,0
|
|
20241227,195400,944313020,8470,8470,8470,8470,0
|
|
20241227,195300,944313020,8470,8470,8470,8470,0
|
|
20241227,195200,944313020,8470,8470,8470,8470,0
|
|
20241227,195100,944313020,8470,8470,8470,8470,0
|
|
20241227,195000,944313020,8470,8470,8470,8470,0
|
|
20241227,194900,944313020,8470,8470,8470,8470,0
|
|
20241227,194800,944313020,8470,8470,8470,8470,0
|
|
20241227,194700,944313020,8470,8470,8470,8470,0
|
|
20241227,194600,944313020,8470,8470,8470,8470,0
|
|
20241227,194500,944313020,8470,8470,8470,8470,0
|
|
20241227,194400,944313020,8470,8470,8470,8470,1440
|
|
20241227,194300,944313020,8470,8470,8470,8470,0
|
|
20241227,194200,944313020,8470,8470,8470,8470,0
|
|
20241227,194100,944313020,8470,8470,8470,8470,0
|
|
20241227,194000,944313020,8470,8470,8470,8470,0
|
|
20241227,193900,944313020,8470,8470,8470,8470,0
|
|
20241227,193800,944313020,8470,8470,8470,8470,0
|
|
20241227,193700,944313020,8470,8470,8470,8470,0
|
|
20241227,193600,944313020,8470,8470,8470,8470,0
|
|
20241227,193500,944313020,8470,8470,8470,8470,0
|
|
20241227,193400,944313020,8470,8470,8470,8470,0
|
|
20241227,193300,944313020,8470,8470,8470,8470,0
|
|
20241227,193200,944313020,8470,8470,8470,8470,0
|
|
20241227,193100,944313020,8470,8470,8470,8470,0
|
|
20241227,193000,944313020,8470,8470,8470,8470,0
|
|
20241227,192900,944313020,8470,8470,8470,8470,0
|
|
20241227,192800,944313020,8470,8470,8470,8470,0
|
|
20241227,192700,944313020,8470,8470,8470,8470,0
|
|
20241227,192600,944313020,8470,8470,8470,8470,0
|
|
20241227,192500,944313020,8470,8470,8470,8470,0
|
|
20241227,192400,944313020,8470,8470,8470,8470,0
|
|
20241227,192300,944313020,8470,8470,8470,8470,0
|
|
20241227,192200,944313020,8470,8470,8470,8470,0
|
|
20241227,192100,944313020,8470,8470,8470,8470,0
|
|
20241227,192000,944313020,8470,8470,8470,8470,0
|
|
20241227,191900,944313020,8470,8470,8470,8470,0
|
|
20241227,191800,944313020,8470,8470,8470,8470,0
|
|
20241227,191700,944313020,8470,8470,8470,8470,0
|
|
20241227,191600,944313020,8470,8470,8470,8470,0
|
|
20241227,191500,944313020,8470,8470,8470,8470,0
|
|
20241227,191400,944313020,8470,8470,8470,8470,1440
|
|
20241227,191300,944313020,8470,8470,8470,8470,0
|
|
20241227,191200,944313020,8470,8470,8470,8470,0
|
|
20241227,191100,944313020,8470,8470,8470,8470,0
|
|
20241227,191000,944313020,8470,8470,8470,8470,0
|
|
20241227,190900,944313020,8470,8470,8470,8470,0
|
|
20241227,190800,944313020,8470,8470,8470,8470,0
|
|
20241227,190700,944313020,8470,8470,8470,8470,0
|
|
20241227,190600,944313020,8470,8470,8470,8470,0
|
|
20241227,190500,944313020,8470,8470,8470,8470,0
|
|
20241227,190400,944313020,8470,8470,8470,8470,0
|
|
20241227,190300,944313020,8470,8470,8470,8470,0
|
|
20241227,190200,944313020,8470,8470,8470,8470,0
|
|
20241227,190100,944313020,8470,8470,8470,8470,0
|
|
20241227,190000,944313020,8470,8470,8470,8470,0
|
|
20241227,185900,944313020,8470,8470,8470,8470,0
|
|
20241227,185800,944313020,8470,8470,8470,8470,0
|
|
20241227,185700,944313020,8470,8470,8470,8470,0
|
|
20241227,185600,944313020,8470,8470,8470,8470,0
|
|
20241227,185500,944313020,8470,8470,8470,8470,0
|
|
20241227,185400,944313020,8470,8470,8470,8470,0
|
|
20241227,185300,944313020,8470,8470,8470,8470,0
|
|
20241227,185200,944313020,8470,8470,8470,8470,0
|
|
20241227,185100,944313020,8470,8470,8470,8470,0
|
|
20241227,185000,944313020,8470,8470,8470,8470,0
|
|
20241227,184900,944313020,8470,8470,8470,8470,0
|
|
20241227,184800,944313020,8470,8470,8470,8470,0
|
|
20241227,184700,944313020,8470,8470,8470,8470,0
|
|
20241227,184600,944313020,8470,8470,8470,8470,0
|
|
20241227,184500,944313020,8470,8470,8470,8470,0
|
|
20241227,184400,944313020,8470,8470,8470,8470,1440
|
|
20241227,184300,944313020,8470,8470,8470,8470,0
|
|
20241227,184200,944313020,8470,8470,8470,8470,0
|
|
20241227,184100,944313020,8470,8470,8470,8470,0
|
|
20241227,184000,944313020,8470,8470,8470,8470,0
|
|
20241227,183900,944313020,8470,8470,8470,8470,0
|
|
20241227,183800,944313020,8470,8470,8470,8470,0
|
|
20241227,183700,944313020,8470,8470,8470,8470,0
|
|
20241227,183600,944313020,8470,8470,8470,8470,0
|
|
20241227,183500,944313020,8470,8470,8470,8470,0
|
|
20241227,183400,944313020,8470,8470,8470,8470,0
|
|
20241227,183300,944313020,8470,8470,8470,8470,0
|
|
20241227,183200,944313020,8470,8470,8470,8470,0
|
|
20241227,183100,944313020,8470,8470,8470,8470,0
|
|
20241227,183000,944313020,8470,8470,8470,8470,0
|
|
20241227,182900,944313020,8470,8470,8470,8470,0
|
|
20241227,182800,944313020,8470,8470,8470,8470,0
|
|
20241227,182700,944313020,8470,8470,8470,8470,0
|
|
20241227,182600,944313020,8470,8470,8470,8470,0
|
|
20241227,182500,944313020,8470,8470,8470,8470,0
|
|
20241227,182400,944313020,8470,8470,8470,8470,0
|
|
20241227,182300,944313020,8470,8470,8470,8470,0
|
|
20241227,182200,944313020,8470,8470,8470,8470,0
|
|
20241227,182100,944313020,8470,8470,8470,8470,0
|
|
20241227,182000,944313020,8470,8470,8470,8470,0
|
|
20241227,181900,944313020,8470,8470,8470,8470,0
|
|
20241227,181800,944313020,8470,8470,8470,8470,0
|
|
20241227,181700,944313020,8470,8470,8470,8470,0
|
|
20241227,181600,944313020,8470,8470,8470,8470,0
|
|
20241227,181500,944313020,8470,8470,8470,8470,0
|
|
20241227,181400,944313020,8470,8470,8470,8470,1440
|
|
20241227,181300,944313020,8470,8470,8470,8470,0
|
|
20241227,181200,944313020,8470,8470,8470,8470,0
|
|
20241227,181100,944313020,8470,8470,8470,8470,0
|
|
20241227,181000,944313020,8470,8470,8470,8470,0
|
|
20241227,180900,944313020,8470,8470,8470,8470,0
|
|
20241227,180800,944313020,8470,8470,8470,8470,0
|
|
20241227,180700,944313020,8470,8470,8470,8470,0
|
|
20241227,180600,944313020,8470,8470,8470,8470,0
|
|
20241227,180500,944313020,8470,8470,8470,8470,0
|
|
20241227,180400,944313020,8470,8470,8470,8470,0
|
|
20241227,180300,944313020,8470,8470,8470,8470,0
|
|
20241227,180200,944313020,8470,8470,8470,8470,0
|
|
20241227,180100,944313020,8470,8470,8470,8470,0
|
|
20241227,180000,944313020,8470,8470,8470,8470,0
|
|
20241227,175900,944313020,8470,8470,8470,8470,0
|
|
20241227,175800,944313020,8470,8470,8470,8470,0
|
|
20241227,175700,944313020,8470,8470,8470,8470,0
|
|
20241227,175600,944313020,8470,8470,8470,8470,0
|
|
20241227,175500,944313020,8470,8470,8470,8470,0
|
|
20241227,175400,944313020,8470,8470,8470,8470,0
|
|
20241227,175300,944313020,8470,8470,8470,8470,0
|
|
20241227,175200,944313020,8470,8470,8470,8470,0
|
|
20241227,175100,944313020,8470,8470,8470,8470,0
|
|
20241227,175000,944313020,8470,8470,8470,8470,0
|
|
20241227,174900,944313020,8470,8470,8470,8470,0
|
|
20241227,174800,944313020,8470,8470,8470,8470,0
|
|
20241227,174700,944313020,8470,8470,8470,8470,0
|
|
20241227,174600,944313020,8470,8470,8470,8470,0
|
|
20241227,174500,944313020,8470,8470,8470,8470,0
|
|
20241227,174400,944313020,8470,8470,8470,8470,1440
|
|
20241227,174300,944313020,8470,8470,8470,8470,0
|
|
20241227,174200,944313020,8470,8470,8470,8470,0
|
|
20241227,174100,944313020,8470,8470,8470,8470,0
|
|
20241227,174000,944313020,8470,8470,8470,8470,0
|
|
20241227,173900,944313020,8470,8470,8470,8470,0
|
|
20241227,173800,944313020,8470,8470,8470,8470,0
|
|
20241227,173700,944313020,8470,8470,8470,8470,0
|
|
20241227,173600,944313020,8470,8470,8470,8470,0
|
|
20241227,173500,944313020,8470,8470,8470,8470,0
|
|
20241227,173400,944313020,8470,8470,8470,8470,0
|
|
20241227,173300,944313020,8470,8470,8470,8470,0
|
|
20241227,173200,944313020,8470,8470,8470,8470,0
|
|
20241227,173100,944313020,8470,8470,8470,8470,0
|
|
20241227,173000,944313020,8470,8470,8470,8470,0
|
|
20241227,172900,944313020,8470,8470,8470,8470,0
|
|
20241227,172800,944313020,8470,8470,8470,8470,0
|
|
20241227,172700,944313020,8470,8470,8470,8470,0
|
|
20241227,172600,944313020,8470,8470,8470,8470,0
|
|
20241227,172500,944313020,8470,8470,8470,8470,0
|
|
20241227,172400,944313020,8470,8470,8470,8470,0
|
|
20241227,172300,944313020,8470,8470,8470,8470,0
|
|
20241227,172200,944313020,8470,8470,8470,8470,0
|
|
20241227,172100,944313020,8470,8470,8470,8470,0
|
|
20241227,172000,944313020,8470,8470,8470,8470,0
|
|
20241227,171900,944313020,8470,8470,8470,8470,0
|
|
20241227,171800,944313020,8470,8470,8470,8470,0
|
|
20241227,171700,944313020,8470,8470,8470,8470,0
|
|
20241227,171600,944313020,8470,8470,8470,8470,0
|
|
20241227,171500,944313020,8470,8470,8470,8470,0
|
|
20241227,171400,944313020,8470,8470,8470,8470,1440
|
|
20241227,171300,944313020,8470,8470,8470,8470,0
|
|
20241227,171200,944313020,8470,8470,8470,8470,0
|
|
20241227,171100,944313020,8470,8470,8470,8470,0
|
|
20241227,171000,944313020,8470,8470,8470,8470,0
|
|
20241227,170900,944313020,8470,8470,8470,8470,0
|
|
20241227,170800,944313020,8470,8470,8470,8470,0
|
|
20241227,170700,944313020,8470,8470,8470,8470,0
|
|
20241227,170600,944313020,8470,8470,8470,8470,0
|
|
20241227,170500,944313020,8470,8470,8470,8470,0
|
|
20241227,170400,944313020,8470,8470,8470,8470,0
|
|
20241227,170300,944313020,8470,8470,8470,8470,0
|
|
20241227,170200,944313020,8470,8470,8470,8470,0
|
|
20241227,170100,944313020,8470,8470,8470,8470,0
|
|
20241227,170000,944313020,8470,8470,8470,8470,0
|
|
20241227,165900,944313020,8470,8470,8470,8470,0
|
|
20241227,165800,944313020,8470,8470,8470,8470,0
|
|
20241227,165700,944313020,8470,8470,8470,8470,0
|
|
20241227,165600,944313020,8470,8470,8470,8470,0
|
|
20241227,165500,944313020,8470,8470,8470,8470,0
|
|
20241227,165400,944313020,8470,8470,8470,8470,0
|
|
20241227,165300,944313020,8470,8470,8470,8470,0
|
|
20241227,165200,944313020,8470,8470,8470,8470,0
|
|
20241227,165100,944313020,8470,8470,8470,8470,0
|
|
20241227,165000,944313020,8470,8470,8470,8470,0
|
|
20241227,164900,944313020,8470,8470,8470,8470,0
|
|
20241227,164800,944313020,8470,8470,8470,8470,0
|
|
20241227,164700,944313020,8470,8470,8470,8470,0
|
|
20241227,164600,944313020,8470,8470,8470,8470,0
|
|
20241227,164500,944313020,8470,8470,8470,8470,0
|
|
20241227,164400,944313020,8470,8470,8470,8470,1440
|
|
20241227,164300,944313020,8470,8470,8470,8470,0
|
|
20241227,164200,944313020,8470,8470,8470,8470,0
|
|
20241227,164100,944313020,8470,8470,8470,8470,0
|
|
20241227,164000,944313020,8470,8470,8470,8470,0
|
|
20241227,163900,944313020,8470,8470,8470,8470,0
|
|
20241227,163800,944313020,8470,8470,8470,8470,0
|
|
20241227,163700,944313020,8470,8470,8470,8470,0
|
|
20241227,163600,944313020,8470,8470,8470,8470,0
|
|
20241227,163500,944313020,8470,8470,8470,8470,0
|
|
20241227,163400,944313020,8470,8470,8470,8470,0
|
|
20241227,163300,944313020,8470,8470,8470,8470,0
|
|
20241227,163200,944313020,8470,8470,8470,8470,0
|
|
20241227,163100,944313020,8470,8470,8470,8470,0
|
|
20241227,163000,944313020,8470,8470,8470,8470,0
|
|
20241227,162900,944313020,8470,8470,8470,8470,0
|
|
20241227,162800,944313020,8470,8470,8470,8470,0
|
|
20241227,162700,944313020,8470,8470,8470,8470,0
|
|
20241227,162600,944313020,8470,8470,8470,8470,0
|
|
20241227,162500,944313020,8470,8470,8470,8470,0
|
|
20241227,162400,944313020,8470,8470,8470,8470,0
|
|
20241227,162300,944313020,8470,8470,8470,8470,0
|
|
20241227,162200,944313020,8470,8470,8470,8470,0
|
|
20241227,162100,944313020,8470,8470,8470,8470,0
|
|
20241227,162000,944313020,8470,8470,8470,8470,0
|
|
20241227,161900,944313020,8470,8470,8470,8470,0
|
|
20241227,161800,944313020,8470,8470,8470,8470,0
|
|
20241227,161700,944313020,8470,8470,8470,8470,0
|
|
20241227,161600,944313020,8470,8470,8470,8470,0
|
|
20241227,161500,944313020,8470,8470,8470,8470,0
|
|
20241227,161400,944313020,8470,8470,8470,8470,1440
|
|
20241227,161300,944313020,8470,8470,8470,8470,0
|
|
20241227,161200,944313020,8470,8470,8470,8470,0
|
|
20241227,161100,944313020,8470,8470,8470,8470,0
|
|
20241227,161000,944313020,8470,8470,8470,8470,0
|
|
20241227,160900,944313020,8470,8470,8470,8470,0
|
|
20241227,160800,944313020,8470,8470,8470,8470,0
|
|
20241227,160700,944313020,8470,8470,8470,8470,0
|
|
20241227,160600,944313020,8470,8470,8470,8470,0
|
|
20241227,160500,944313020,8470,8470,8470,8470,0
|
|
20241227,160400,944313020,8470,8470,8470,8470,0
|
|
20241227,160300,944313020,8470,8470,8470,8470,0
|
|
20241227,160200,944313020,8470,8470,8470,8470,0
|
|
20241227,160100,944313020,8470,8470,8470,8470,0
|
|
20241227,160000,944313020,8470,8470,8470,8470,0
|
|
20241227,155900,944313020,8470,8470,8470,8470,0
|
|
20241227,155800,944313020,8470,8470,8470,8470,0
|
|
20241227,155700,944313020,8470,8470,8470,8470,0
|
|
20241227,155600,944313020,8470,8470,8470,8470,0
|
|
20241227,155500,944313020,8470,8470,8470,8470,0
|
|
20241227,155400,944313020,8470,8470,8470,8470,0
|
|
20241227,155300,944313020,8470,8470,8470,8470,0
|
|
20241227,155200,944313020,8470,8470,8470,8470,0
|
|
20241227,155100,944313020,8470,8470,8470,8470,0
|
|
20241227,155000,944313020,8470,8470,8470,8470,0
|
|
20241227,154900,944313020,8470,8470,8470,8470,0
|
|
20241227,154800,944313020,8470,8470,8470,8470,0
|
|
20241227,154700,944313020,8470,8470,8470,8470,0
|
|
20241227,154600,944313020,8470,8470,8470,8470,0
|
|
20241227,154500,944313020,8470,8470,8470,8470,0
|
|
20241227,154400,944313020,8470,8470,8470,8470,1440
|
|
20241227,154300,944313020,8470,8470,8470,8470,0
|
|
20241227,154200,944313020,8470,8470,8470,8470,0
|
|
20241227,154100,944313020,8470,8470,8470,8470,0
|
|
20241227,154000,944313020,8470,8470,8470,8470,0
|
|
20241227,153900,944313020,8470,8470,8470,8470,0
|
|
20241227,153800,944313020,8470,8470,8470,8470,0
|
|
20241227,153700,944313020,8470,8470,8470,8470,0
|
|
20241227,153600,944313020,8470,8470,8470,8470,0
|
|
20241227,153500,944313020,8470,8470,8470,8470,0
|
|
20241227,153400,944313020,8470,8470,8470,8470,0
|
|
20241227,153300,944313020,8470,8470,8470,8470,0
|
|
20241227,153200,944313020,8470,8470,8470,8470,0
|
|
20241227,153100,944313020,8470,8470,8470,8470,0
|
|
20241227,153000,944313020,8470,8470,8470,8470,1440
|
|
20241227,152900,932116220,8470,8470,8470,8470,0
|
|
20241227,152800,932116220,8470,8470,8470,8470,0
|
|
20241227,152700,932116220,8470,8470,8470,8470,0
|
|
20241227,152600,932116220,8470,8470,8470,8470,0
|
|
20241227,152500,932116220,8470,8470,8470,8470,0
|
|
20241227,152400,932116220,8470,8470,8470,8470,0
|
|
20241227,152300,932116220,8470,8470,8470,8470,0
|
|
20241227,152200,932116220,8470,8470,8470,8470,0
|
|
20241227,152100,932116220,8470,8470,8470,8470,0
|
|
20241227,152000,932116220,8470,8470,8470,8470,0
|
|
20241227,151900,932116220,8470,8470,8470,8470,0
|
|
20241227,151800,932116220,8470,8470,8480,8470,179
|
|
20241227,151700,930600070,8480,8480,8480,8480,0
|
|
20241227,151600,930600070,8480,8480,8480,8480,41
|
|
20241227,151500,930252390,8480,8480,8480,8480,0
|
|
20241227,151400,930252390,8480,8480,8480,8480,24
|
|
20241227,151300,930048870,8470,8480,8480,8470,51
|
|
20241227,151200,929616890,8480,8480,8480,8480,71
|
|
20241227,151100,929014810,8480,8490,8490,8480,854
|
|
20241227,151000,921772670,8490,8500,8500,8490,107
|
|
20241227,150900,920864140,8480,8500,8500,8480,147
|
|
20241227,150800,919615860,8500,8500,8540,8500,522
|
|
20241227,150700,915178290,8500,8490,8500,8490,3017
|
|
20241227,150600,889563130,8490,8460,8490,8460,470
|
|
20241227,150500,885579540,8460,8450,8460,8450,1387
|
|
20241227,150400,873859350,8440,8440,8450,8440,42
|
|
20241227,150300,873504830,8440,8440,8440,8440,1072
|
|
20241227,150200,864457150,8440,8440,8440,8440,0
|
|
20241227,150100,864457150,8440,8440,8440,8440,220
|
|
20241227,150000,862600350,8450,8450,8450,8450,0
|
|
20241227,145900,862600350,8450,8440,8450,8440,34
|
|
20241227,145800,862313270,8440,8440,8440,8440,0
|
|
20241227,145700,862313270,8440,8440,8440,8440,201
|
|
20241227,145600,860616830,8440,8440,8440,8440,1
|
|
20241227,145500,860608390,8440,8440,8440,8440,0
|
|
20241227,145400,860608390,8440,8440,8440,8440,0
|
|
20241227,145300,860608390,8440,8440,8440,8440,0
|
|
20241227,145200,860608390,8440,8440,8440,8440,1
|
|
20241227,145100,860599950,8440,8400,8440,8400,822
|
|
20241227,145000,853664430,8360,8360,8360,8360,1
|
|
20241227,144900,853656070,8400,8400,8400,8360,27
|
|
20241227,144800,853429350,8400,8400,8400,8400,0
|
|
20241227,144700,853429350,8400,8400,8400,8400,0
|
|
20241227,144600,853429350,8400,8400,8400,8400,0
|
|
20241227,144500,853429350,8400,8390,8400,8390,4
|
|
20241227,144400,853395760,8340,8350,8350,8340,400
|
|
20241227,144300,850059100,8360,8360,8360,8360,35
|
|
20241227,144200,849766500,8390,8390,8390,8390,0
|
|
20241227,144100,849766500,8390,8390,8390,8390,0
|
|
20241227,144000,849766500,8390,8390,8390,8390,0
|
|
20241227,143900,849766500,8390,8390,8390,8390,5
|
|
20241227,143800,849724550,8330,8330,8330,8330,86
|
|
20241227,143700,849008170,8380,8380,8380,8380,71
|
|
20241227,143600,848413190,8390,8390,8390,8390,10
|
|
20241227,143500,848329290,8390,8390,8390,8390,0
|
|
20241227,143400,848329290,8390,8390,8390,8390,68
|
|
20241227,143300,847758770,8390,8420,8440,8390,9
|
|
20241227,143200,847683120,8410,8410,8410,8410,0
|
|
20241227,143100,847683120,8410,8400,8410,8400,163
|
|
20241227,143000,846313910,8420,8420,8420,8420,7
|
|
20241227,142900,846254970,8440,8440,8440,8440,0
|
|
20241227,142800,846254970,8440,8440,8440,8440,118
|
|
20241227,142700,845259050,8440,8440,8440,8440,0
|
|
20241227,142600,845259050,8440,8440,8440,8440,67
|
|
20241227,142500,844693570,8440,8430,8440,8430,186
|
|
20241227,142400,843124500,8420,8420,8420,8420,5
|
|
20241227,142300,843082400,8410,8410,8410,8410,1
|
|
20241227,142200,843073990,8400,8440,8440,8400,39
|
|
20241227,142100,842746350,8390,8440,8440,8390,2
|
|
20241227,142000,842729520,8440,8440,8440,8440,0
|
|
20241227,141900,842729520,8440,8390,8440,8390,12
|
|
20241227,141800,842628640,8390,8380,8390,8380,61
|
|
20241227,141700,842116910,8380,8380,8380,8380,0
|
|
20241227,141600,842116910,8380,8380,8380,8380,150
|
|
20241227,141500,840859910,8380,8380,8380,8380,0
|
|
20241227,141400,840859910,8380,8380,8380,8380,0
|
|
20241227,141300,840859910,8380,8380,8380,8380,0
|
|
20241227,141200,840859910,8380,8370,8380,8370,8
|
|
20241227,141100,840792940,8320,8320,8320,8320,0
|
|
20241227,141000,840792940,8320,8320,8320,8320,1
|
|
20241227,140900,840784620,8380,8390,8390,8320,5
|
|
20241227,140800,840742890,8300,8330,8330,8300,123
|
|
20241227,140700,839718500,8360,8390,8400,8360,4128
|
|
20241227,140600,805194390,8400,8400,8400,8400,0
|
|
20241227,140500,805194390,8400,8390,8400,8390,13
|
|
20241227,140400,805085290,8390,8390,8390,8390,0
|
|
20241227,140300,805085290,8390,8390,8390,8390,0
|
|
20241227,140200,805085290,8390,8390,8390,8390,0
|
|
20241227,140100,805085290,8390,8390,8390,8380,42
|
|
20241227,140000,804733030,8400,8380,8400,8380,364
|
|
20241227,135900,801675810,8400,8400,8400,8400,0
|
|
20241227,135800,801675810,8400,8400,8400,8400,0
|
|
20241227,135700,801675810,8400,8400,8400,8400,4
|
|
20241227,135600,801642210,8370,8370,8370,8370,0
|
|
20241227,135500,801642210,8370,8370,8370,8370,118
|
|
20241227,135400,800654550,8400,8380,8400,8380,17
|
|
20241227,135300,800512070,8400,8390,8400,8370,406
|
|
20241227,135200,797111870,8380,8390,8390,8380,158
|
|
20241227,135100,795787260,8400,8430,8440,8400,32
|
|
20241227,135000,795517640,8440,8440,8440,8440,1
|
|
20241227,134900,795509200,8440,8410,8440,8410,718
|
|
20241227,134800,789464250,8410,8410,8410,8410,0
|
|
20241227,134700,789464250,8410,8400,8410,8400,15
|
|
20241227,134600,789338230,8380,8410,8410,8380,2
|
|
20241227,134500,789321440,8410,8410,8410,8410,200
|
|
20241227,134400,787639440,8410,8410,8410,8410,0
|
|
20241227,134300,787639440,8410,8410,8410,8410,2
|
|
20241227,134200,787622620,8370,8370,8410,8370,349
|
|
20241227,134100,784701450,8370,8380,8380,8370,239
|
|
20241227,134000,782700960,8420,8420,8420,8420,0
|
|
20241227,133900,782700960,8420,8420,8420,8420,118
|
|
20241227,133800,781707400,8420,8440,8440,8420,6
|
|
20241227,133700,781656800,8440,8440,8440,8420,465
|
|
20241227,133600,777732580,8420,8400,8440,8400,1093
|
|
20241227,133500,768543200,8380,8380,8380,8380,0
|
|
20241227,133400,768543200,8380,8370,8380,8370,88
|
|
20241227,133300,767806380,8360,8360,8360,8360,37
|
|
20241227,133200,767497060,8360,8360,8360,8360,5
|
|
20241227,133100,767455260,8330,8340,8340,8320,2669
|
|
20241227,133000,745224330,8340,8390,8400,8340,402
|
|
20241227,132900,741868600,8410,8410,8410,8410,0
|
|
20241227,132800,741868600,8410,8410,8410,8410,51
|
|
20241227,132700,741439690,8440,8440,8440,8440,0
|
|
20241227,132600,741439690,8440,8450,8450,8440,13
|
|
20241227,132500,741329860,8450,8450,8450,8450,69
|
|
20241227,132400,740746810,8410,8470,8470,8410,21
|
|
20241227,132300,740570080,8490,8490,8490,8490,550
|
|
20241227,132200,735900580,8490,8490,8490,8490,15
|
|
20241227,132100,735773230,8500,8480,8500,8410,528
|
|
20241227,132000,731301630,8480,8360,8480,8360,3391
|
|
20241227,131900,702783540,8350,8330,8350,8330,578
|
|
20241227,131800,697962800,8290,8290,8290,8290,0
|
|
20241227,131700,697962800,8290,8290,8290,8290,0
|
|
20241227,131600,697962800,8290,8290,8290,8280,58
|
|
20241227,131500,697482250,8310,8300,8310,8300,637
|
|
20241227,131400,692192630,8270,8270,8270,8270,1
|
|
20241227,131300,692184360,8270,8270,8270,8270,114
|
|
20241227,131200,691241580,8300,8300,8300,8300,0
|
|
20241227,131100,691241580,8300,8300,8300,8300,35
|
|
20241227,131000,690951080,8300,8300,8300,8300,0
|
|
20241227,130900,690951080,8300,8310,8310,8300,161
|
|
20241227,130800,689613900,8310,8310,8310,8310,1
|
|
20241227,130700,689605590,8310,8310,8310,8310,0
|
|
20241227,130600,689605590,8310,8330,8330,8300,33
|
|
20241227,130500,689331430,8300,8310,8310,8300,23
|
|
20241227,130400,689140460,8310,8310,8310,8310,24
|
|
20241227,130300,688941020,8330,8330,8330,8330,2
|
|
20241227,130200,688924360,8330,8330,8330,8330,0
|
|
20241227,130100,688924360,8330,8330,8330,8330,0
|
|
20241227,130000,688924360,8330,8330,8330,8330,0
|
|
20241227,125900,688924360,8330,8330,8330,8330,0
|
|
20241227,125800,688924360,8330,8330,8330,8330,5
|
|
20241227,125700,688882710,8310,8320,8320,8310,53
|
|
20241227,125600,688442040,8320,8320,8320,8320,8
|
|
20241227,125500,688375480,8330,8340,8340,8330,235
|
|
20241227,125400,686416790,8350,8340,8350,8340,42
|
|
20241227,125300,686066460,8330,8350,8350,8330,16
|
|
20241227,125200,685933110,8350,8350,8350,8350,302
|
|
20241227,125100,683411410,8340,8340,8340,8340,313
|
|
20241227,125000,680800990,8330,8290,8330,8290,500
|
|
20241227,124900,676643830,8270,8270,8270,8270,0
|
|
20241227,124800,676643830,8270,8260,8270,8260,21
|
|
20241227,124700,676470360,8270,8270,8270,8270,0
|
|
20241227,124600,676470360,8270,8270,8270,8270,0
|
|
20241227,124500,676470360,8270,8270,8270,8270,11
|
|
20241227,124400,676379390,8270,8270,8270,8270,2
|
|
20241227,124300,676362850,8270,8270,8270,8270,0
|
|
20241227,124200,676362850,8270,8270,8270,8270,1
|
|
20241227,124100,676354580,8240,8230,8240,8230,204
|
|
20241227,124000,674675520,8230,8230,8230,8230,154
|
|
20241227,123900,673408100,8230,8230,8230,8230,0
|
|
20241227,123800,673408100,8230,8230,8230,8230,0
|
|
20241227,123700,673408100,8230,8230,8230,8230,0
|
|
20241227,123600,673408100,8230,8230,8240,8230,24
|
|
20241227,123500,673210540,8290,8290,8290,8290,1
|
|
20241227,123400,673202250,8290,8290,8290,8290,99
|
|
20241227,123300,672381540,8290,8290,8290,8290,1
|
|
20241227,123200,672373250,8240,8260,8260,8240,7
|
|
20241227,123100,672315550,8260,8260,8260,8260,1
|
|
20241227,123000,672307290,8230,8230,8230,8230,12
|
|
20241227,122900,672208530,8320,8320,8320,8320,0
|
|
20241227,122800,672208530,8320,8320,8320,8320,0
|
|
20241227,122700,672208530,8320,8320,8320,8320,170
|
|
20241227,122600,670794130,8320,8230,8320,8230,355
|
|
20241227,122500,667846330,8200,8210,8260,8200,367
|
|
20241227,122400,664833440,8210,8210,8210,8210,10
|
|
20241227,122300,664751340,8290,8290,8290,8290,0
|
|
20241227,122200,664751340,8290,8290,8290,8290,0
|
|
20241227,122100,664751340,8290,8290,8290,8210,18
|
|
20241227,122000,664603180,8210,8300,8310,8210,657
|
|
20241227,121900,659193240,8320,8320,8320,8320,0
|
|
20241227,121800,659193240,8320,8320,8320,8320,0
|
|
20241227,121700,659193240,8320,8320,8320,8320,0
|
|
20241227,121600,659193240,8320,8320,8320,8320,0
|
|
20241227,121500,659193240,8320,8320,8320,8320,376
|
|
20241227,121400,656064920,8320,8320,8320,8320,0
|
|
20241227,121300,656064920,8320,8320,8320,8320,0
|
|
20241227,121200,656064920,8320,8320,8320,8320,100
|
|
20241227,121100,655232920,8320,8320,8320,8320,111
|
|
20241227,121000,654309400,8320,8160,8320,8160,2825
|
|
20241227,120900,631218340,8170,8150,8170,8150,39
|
|
20241227,120800,630900450,8150,8150,8150,8150,1
|
|
20241227,120700,630892300,8170,8170,8170,8160,345
|
|
20241227,120600,628074070,8180,8210,8210,8180,804
|
|
20241227,120500,621484240,8230,8230,8230,8230,4
|
|
20241227,120400,621451320,8240,8240,8240,8240,1
|
|
20241227,120300,621443080,8260,8260,8260,8260,4
|
|
20241227,120200,621410040,8200,8230,8260,8200,221
|
|
20241227,120100,619597180,8260,8260,8260,8260,29
|
|
20241227,120000,619357640,8260,8260,8260,8260,1
|
|
20241227,115900,619349380,8200,8260,8260,8200,176
|
|
20241227,115800,617905850,8200,8290,8290,8200,2110
|
|
20241227,115700,600530520,8310,8310,8310,8310,0
|
|
20241227,115600,600530520,8310,8300,8310,8270,1275
|
|
20241227,115500,589950310,8310,8310,8310,8310,2
|
|
20241227,115400,589933690,8300,8300,8300,8300,59
|
|
20241227,115300,589443990,8300,8300,8300,8300,0
|
|
20241227,115200,589443990,8300,8310,8310,8300,283
|
|
20241227,115100,587092700,8320,8300,8320,8300,231
|
|
20241227,115000,585173200,8300,8300,8300,8300,21
|
|
20241227,114900,584998900,8300,8300,8300,8300,10
|
|
20241227,114800,584915900,8320,8310,8320,8300,779
|
|
20241227,114700,578450170,8310,8330,8330,8310,1347
|
|
20241227,114600,567238870,8340,8350,8350,8340,189
|
|
20241227,114500,565661180,8350,8350,8350,8350,399
|
|
20241227,114400,562329530,8400,8350,8400,8350,21
|
|
20241227,114300,562154130,8360,8410,8410,8360,1264
|
|
20241227,114200,551560110,8440,8440,8440,8440,0
|
|
20241227,114100,551560110,8440,8400,8440,8400,571
|
|
20241227,114000,546761140,8400,8420,8420,8400,560
|
|
20241227,113900,542052370,8420,8430,8430,8420,33
|
|
20241227,113800,541774460,8430,8430,8430,8430,21
|
|
20241227,113700,541597430,8430,8430,8430,8430,20
|
|
20241227,113600,541428830,8430,8430,8430,8430,2
|
|
20241227,113500,541411970,8430,8440,8440,8430,7
|
|
20241227,113400,541352950,8450,8450,8450,8450,16
|
|
20241227,113300,541217750,8450,8410,8450,8410,190
|
|
20241227,113200,539619810,8420,8420,8420,8410,250
|
|
20241227,113100,537515780,8420,8460,8460,8420,544
|
|
20241227,113000,532931890,8450,8480,8480,8450,1849
|
|
20241227,112900,517289490,8500,8500,8500,8500,2
|
|
20241227,112800,517272490,8520,8520,8520,8520,8
|
|
20241227,112700,517204330,8520,8500,8520,8470,1055
|
|
20241227,112600,508237560,8500,8540,8540,8500,578
|
|
20241227,112500,503310140,8540,8540,8540,8540,74
|
|
20241227,112400,502678180,8550,8540,8560,8540,574
|
|
20241227,112300,497773160,8550,8540,8560,8540,126
|
|
20241227,112200,496695910,8540,8540,8540,8540,2
|
|
20241227,112100,496678830,8540,8520,8540,8520,123
|
|
20241227,112000,495628810,8550,8510,8550,8510,61
|
|
20241227,111900,495109560,8510,8510,8510,8510,139
|
|
20241227,111800,493926670,8510,8550,8550,8510,102
|
|
20241227,111700,493058030,8560,8530,8560,8520,990
|
|
20241227,111600,484621530,8550,8550,8560,8550,278
|
|
20241227,111500,482244320,8550,8510,8550,8500,609
|
|
20241227,111400,477062830,8550,8550,8550,8550,2
|
|
20241227,111300,477045730,8560,8550,8560,8550,152
|
|
20241227,111200,475746110,8550,8500,8550,8500,26
|
|
20241227,111100,475524860,8490,8550,8560,8490,752
|
|
20241227,111000,469132420,8560,8550,8560,8550,17
|
|
20241227,110900,468987000,8560,8570,8570,8510,820
|
|
20241227,110800,461984660,8570,8540,8580,8540,205
|
|
20241227,110700,460232750,8540,8540,8560,8540,1009
|
|
20241227,110600,451614330,8550,8580,8580,8510,1259
|
|
20241227,110500,440887150,8580,8600,8600,8530,2525
|
|
20241227,110400,419209870,8600,8590,8600,8550,1995
|
|
20241227,110300,402081360,8580,8540,8580,8540,571
|
|
20241227,110200,397196500,8540,8470,8550,8460,731
|
|
20241227,110100,390979080,8490,8490,8500,8470,1403
|
|
20241227,110000,379065410,8500,8410,8500,8410,1849
|
|
20241227,105900,363446330,8400,8400,8400,8390,274
|
|
20241227,105800,361144920,8400,8390,8400,8390,209
|
|
20241227,105700,359389830,8390,8390,8400,8390,1434
|
|
20241227,105600,347346570,8390,8380,8390,8380,2958
|
|
20241227,105500,322546250,8380,8330,8380,8330,645
|
|
20241227,105400,317144100,8330,8340,8340,8320,185
|
|
20241227,105300,315603080,8380,8330,8380,8330,552
|
|
20241227,105200,310982940,8330,8380,8380,8320,127
|
|
20241227,105100,309919930,8380,8380,8380,8380,750
|
|
20241227,105000,303634930,8380,8340,8380,8290,853
|
|
20241227,104900,296514600,8340,8340,8340,8340,50
|
|
20241227,104800,296097600,8340,8320,8340,8320,707
|
|
20241227,104700,290211880,8300,8300,8300,8300,276
|
|
20241227,104600,287921080,8250,8250,8300,8250,391
|
|
20241227,104500,284691850,8250,8250,8250,8250,5
|
|
20241227,104400,284650600,8250,8290,8290,8250,206
|
|
20241227,104300,282949870,8290,8290,8290,8290,0
|
|
20241227,104200,282949870,8290,8290,8290,8290,163
|
|
20241227,104100,281598600,8290,8300,8300,8290,21
|
|
20241227,104000,281424500,8310,8310,8310,8310,0
|
|
20241227,103900,281424500,8310,8310,8310,8310,10
|
|
20241227,103800,281341400,8310,8310,8310,8310,48
|
|
20241227,103700,280942520,8300,8310,8320,8300,296
|
|
20241227,103600,278480380,8320,8320,8320,8320,23
|
|
20241227,103500,278289020,8290,8300,8300,8290,42
|
|
20241227,103400,277940750,8300,8270,8300,8260,650
|
|
20241227,103300,272550900,8280,8290,8290,8280,600
|
|
20241227,103200,267582890,8280,8290,8290,8280,91
|
|
20241227,103100,266828910,8300,8300,8300,8300,6
|
|
20241227,103000,266779110,8300,8300,8300,8300,0
|
|
20241227,102900,266779110,8300,8310,8310,8300,234
|
|
20241227,102800,264836820,8300,8310,8310,8300,233
|
|
20241227,102700,262900690,8310,8300,8310,8300,210
|
|
20241227,102600,261155670,8310,8290,8310,8290,953
|
|
20241227,102500,253248270,8280,8250,8280,8240,2857
|
|
20241227,102400,229680720,8250,8250,8250,8250,42
|
|
20241227,102300,229334220,8250,8250,8250,8250,113
|
|
20241227,102200,228401970,8220,8220,8220,8220,852
|
|
20241227,102100,221398530,8220,8220,8220,8220,160
|
|
20241227,102000,220083330,8220,8210,8220,8210,1615
|
|
20241227,101900,206820150,8200,8200,8200,8200,10
|
|
20241227,101800,206738150,8200,8200,8200,8200,1
|
|
20241227,101700,206729950,8200,8200,8200,8200,8
|
|
20241227,101600,206664350,8200,8150,8210,8150,38
|
|
20241227,101500,206353410,8150,8150,8150,8150,295
|
|
20241227,101400,203949160,8150,8120,8150,8120,103
|
|
20241227,101300,203112710,8140,8140,8140,8140,301
|
|
20241227,101200,200662570,8150,8170,8170,8150,1437
|
|
20241227,101100,188941250,8170,8170,8170,8170,123
|
|
20241227,101000,187936340,8200,8200,8200,8200,50
|
|
20241227,100900,187526340,8200,8200,8200,8200,4
|
|
20241227,100800,187493540,8200,8200,8200,8200,0
|
|
20241227,100700,187493540,8200,8200,8200,8200,0
|
|
20241227,100600,187493540,8200,8200,8200,8200,24
|
|
20241227,100500,187296740,8210,8210,8210,8210,1
|
|
20241227,100400,187288530,8200,8200,8200,8200,0
|
|
20241227,100300,187288530,8200,8200,8200,8200,1000
|
|
20241227,100200,179088530,8210,8180,8210,8170,202
|
|
20241227,100100,177435830,8180,8190,8190,8180,76
|
|
20241227,100000,176814060,8200,8200,8200,8200,50
|
|
20241227,095900,176404060,8180,8220,8220,8180,303
|
|
20241227,095800,173919770,8220,8250,8250,8220,2
|
|
20241227,095700,173903300,8230,8270,8270,8230,997
|
|
20241227,095600,165669040,8270,8290,8290,8270,135
|
|
20241227,095500,164551490,8290,8300,8300,8290,18
|
|
20241227,095400,164402150,8300,8300,8300,8300,182
|
|
20241227,095300,162891550,8300,8300,8300,8300,49
|
|
20241227,095200,162484850,8280,8280,8280,8280,158
|
|
20241227,095100,161176610,8280,8280,8280,8280,1
|
|
20241227,095000,161168330,8300,8300,8300,8300,4
|
|
20241227,094900,161135130,8300,8300,8300,8270,27
|
|
20241227,094800,160911330,8310,8280,8310,8270,238
|
|
20241227,094700,158940670,8320,8320,8320,8320,30
|
|
20241227,094600,158691070,8320,8270,8320,8260,48
|
|
20241227,094500,158293850,8300,8280,8300,8280,460
|
|
20241227,094400,154482970,8320,8310,8320,8300,962
|
|
20241227,094300,146485840,8300,8300,8300,8290,142
|
|
20241227,094200,145307250,8300,8300,8300,8300,6
|
|
20241227,094100,145257450,8300,8330,8330,8260,509
|
|
20241227,094000,141040770,8340,8290,8340,8290,887
|
|
20241227,093900,133658500,8290,8190,8330,8190,1680
|
|
20241227,093800,119802680,8190,8190,8190,8180,163
|
|
20241227,093700,118468970,8180,8160,8180,8160,400
|
|
20241227,093600,115200770,8150,8150,8160,8140,181
|
|
20241227,093500,113725610,8150,8150,8150,8150,57
|
|
20241227,093400,113261060,8140,8130,8140,8130,516
|
|
20241227,093300,109061470,8130,8130,8130,8130,0
|
|
20241227,093200,109061470,8130,8130,8130,8130,128
|
|
20241227,093100,108020830,8130,8130,8130,8130,25
|
|
20241227,093000,107817580,8130,8130,8130,8130,2
|
|
20241227,092900,107801320,8130,8120,8140,8120,518
|
|
20241227,092800,103589460,8120,8090,8120,8090,497
|
|
20241227,092700,99557230,8090,8090,8090,8090,0
|
|
20241227,092600,99557230,8090,8040,8090,8040,675
|
|
20241227,092500,94113430,8040,8040,8040,8040,194
|
|
20241227,092400,92553670,8040,8020,8040,8020,243
|
|
20241227,092300,90604750,8020,8030,8030,8020,444
|
|
20241227,092200,87043860,8040,8040,8040,8040,1
|
|
20241227,092100,87035820,8050,8050,8050,8050,0
|
|
20241227,092000,87035820,8050,8030,8050,8030,2146
|
|
20241227,091900,69760560,8050,8040,8050,8040,832
|
|
20241227,091800,63065660,8050,8050,8050,8050,0
|
|
20241227,091700,63065660,8050,8050,8050,8050,0
|
|
20241227,091600,63065660,8050,8050,8050,8050,2
|
|
20241227,091500,63049560,8040,8040,8040,8040,39
|
|
20241227,091400,62736000,8000,8020,8050,8000,531
|
|
20241227,091300,58486780,8020,8020,8020,8020,0
|
|
20241227,091200,58486780,8020,8080,8080,8020,370
|
|
20241227,091100,55517430,8080,8050,8080,8050,162
|
|
20241227,091000,54213300,8080,8060,8080,8060,107
|
|
20241227,090900,53350480,8060,8100,8100,8020,2173
|
|
20241227,090800,35860730,8090,8070,8100,8070,305
|
|
20241227,090700,33399240,8090,8120,8120,8080,299
|
|
20241227,090600,30979370,8110,8150,8150,8110,39
|
|
20241227,090500,30663010,8140,8060,8140,8060,973
|
|
20241227,090400,22783020,8060,8020,8070,8020,382
|
|
20241227,090300,19707670,8020,8050,8050,8020,538
|
|
20241227,090200,15391710,8050,8050,8070,8030,313
|
|
20241227,090100,12870050,8040,8040,8040,8040,228
|
|
20241227,090000,11036930,8080,8020,8100,8020,1375
|