673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,201000,119085915,3190,3190,3190,3190,101
|
|
20241224,200900,119085915,3190,3190,3190,3190,0
|
|
20241224,200800,119085915,3190,3190,3190,3190,0
|
|
20241224,200700,119085915,3190,3190,3190,3190,0
|
|
20241224,200600,119085915,3190,3190,3190,3190,0
|
|
20241224,200500,119085915,3190,3190,3190,3190,0
|
|
20241224,200400,119085915,3190,3190,3190,3190,0
|
|
20241224,200300,119085915,3190,3190,3190,3190,0
|
|
20241224,200200,119085915,3190,3190,3190,3190,0
|
|
20241224,200100,119085915,3190,3190,3190,3190,0
|
|
20241224,200000,119085915,3190,3190,3190,3190,0
|
|
20241224,195900,119085915,3190,3190,3190,3190,0
|
|
20241224,195800,119085915,3190,3190,3190,3190,0
|
|
20241224,195700,119085915,3190,3190,3190,3190,0
|
|
20241224,195600,119085915,3190,3190,3190,3190,0
|
|
20241224,195500,119085915,3190,3190,3190,3190,0
|
|
20241224,195400,119085915,3190,3190,3190,3190,0
|
|
20241224,195300,119085915,3190,3190,3190,3190,0
|
|
20241224,195200,119085915,3190,3190,3190,3190,0
|
|
20241224,195100,119085915,3190,3190,3190,3190,0
|
|
20241224,195000,119085915,3190,3190,3190,3190,0
|
|
20241224,194900,119085915,3190,3190,3190,3190,0
|
|
20241224,194800,119085915,3190,3190,3190,3190,0
|
|
20241224,194700,119085915,3190,3190,3190,3190,0
|
|
20241224,194600,119085915,3190,3190,3190,3190,0
|
|
20241224,194500,119085915,3190,3190,3190,3190,0
|
|
20241224,194400,119085915,3190,3190,3190,3190,0
|
|
20241224,194300,119085915,3190,3190,3190,3190,0
|
|
20241224,194200,119085915,3190,3190,3190,3190,0
|
|
20241224,194100,119085915,3190,3190,3190,3190,0
|
|
20241224,194000,119085915,3190,3190,3190,3190,101
|
|
20241224,193900,119085915,3190,3190,3190,3190,0
|
|
20241224,193800,119085915,3190,3190,3190,3190,0
|
|
20241224,193700,119085915,3190,3190,3190,3190,0
|
|
20241224,193600,119085915,3190,3190,3190,3190,0
|
|
20241224,193500,119085915,3190,3190,3190,3190,0
|
|
20241224,193400,119085915,3190,3190,3190,3190,0
|
|
20241224,193300,119085915,3190,3190,3190,3190,0
|
|
20241224,193200,119085915,3190,3190,3190,3190,0
|
|
20241224,193100,119085915,3190,3190,3190,3190,0
|
|
20241224,193000,119085915,3190,3190,3190,3190,0
|
|
20241224,192900,119085915,3190,3190,3190,3190,0
|
|
20241224,192800,119085915,3190,3190,3190,3190,0
|
|
20241224,192700,119085915,3190,3190,3190,3190,0
|
|
20241224,192600,119085915,3190,3190,3190,3190,0
|
|
20241224,192500,119085915,3190,3190,3190,3190,0
|
|
20241224,192400,119085915,3190,3190,3190,3190,0
|
|
20241224,192300,119085915,3190,3190,3190,3190,0
|
|
20241224,192200,119085915,3190,3190,3190,3190,0
|
|
20241224,192100,119085915,3190,3190,3190,3190,0
|
|
20241224,192000,119085915,3190,3190,3190,3190,0
|
|
20241224,191900,119085915,3190,3190,3190,3190,0
|
|
20241224,191800,119085915,3190,3190,3190,3190,0
|
|
20241224,191700,119085915,3190,3190,3190,3190,0
|
|
20241224,191600,119085915,3190,3190,3190,3190,0
|
|
20241224,191500,119085915,3190,3190,3190,3190,0
|
|
20241224,191400,119085915,3190,3190,3190,3190,0
|
|
20241224,191300,119085915,3190,3190,3190,3190,0
|
|
20241224,191200,119085915,3190,3190,3190,3190,0
|
|
20241224,191100,119085915,3190,3190,3190,3190,0
|
|
20241224,191000,119085915,3190,3190,3190,3190,101
|
|
20241224,190900,119085915,3190,3190,3190,3190,0
|
|
20241224,190800,119085915,3190,3190,3190,3190,0
|
|
20241224,190700,119085915,3190,3190,3190,3190,0
|
|
20241224,190600,119085915,3190,3190,3190,3190,0
|
|
20241224,190500,119085915,3190,3190,3190,3190,0
|
|
20241224,190400,119085915,3190,3190,3190,3190,0
|
|
20241224,190300,119085915,3190,3190,3190,3190,0
|
|
20241224,190200,119085915,3190,3190,3190,3190,0
|
|
20241224,190100,119085915,3190,3190,3190,3190,0
|
|
20241224,190000,119085915,3190,3190,3190,3190,0
|
|
20241224,185900,119085915,3190,3190,3190,3190,0
|
|
20241224,185800,119085915,3190,3190,3190,3190,0
|
|
20241224,185700,119085915,3190,3190,3190,3190,0
|
|
20241224,185600,119085915,3190,3190,3190,3190,0
|
|
20241224,185500,119085915,3190,3190,3190,3190,0
|
|
20241224,185400,119085915,3190,3190,3190,3190,0
|
|
20241224,185300,119085915,3190,3190,3190,3190,0
|
|
20241224,185200,119085915,3190,3190,3190,3190,0
|
|
20241224,185100,119085915,3190,3190,3190,3190,0
|
|
20241224,185000,119085915,3190,3190,3190,3190,0
|
|
20241224,184900,119085915,3190,3190,3190,3190,0
|
|
20241224,184800,119085915,3190,3190,3190,3190,0
|
|
20241224,184700,119085915,3190,3190,3190,3190,0
|
|
20241224,184600,119085915,3190,3190,3190,3190,0
|
|
20241224,184500,119085915,3190,3190,3190,3190,0
|
|
20241224,184400,119085915,3190,3190,3190,3190,0
|
|
20241224,184300,119085915,3190,3190,3190,3190,0
|
|
20241224,184200,119085915,3190,3190,3190,3190,0
|
|
20241224,184100,119085915,3190,3190,3190,3190,0
|
|
20241224,184000,119085915,3190,3190,3190,3190,101
|
|
20241224,183900,119085915,3190,3190,3190,3190,0
|
|
20241224,183800,119085915,3190,3190,3190,3190,0
|
|
20241224,183700,119085915,3190,3190,3190,3190,0
|
|
20241224,183600,119085915,3190,3190,3190,3190,0
|
|
20241224,183500,119085915,3190,3190,3190,3190,0
|
|
20241224,183400,119085915,3190,3190,3190,3190,0
|
|
20241224,183300,119085915,3190,3190,3190,3190,0
|
|
20241224,183200,119085915,3190,3190,3190,3190,0
|
|
20241224,183100,119085915,3190,3190,3190,3190,0
|
|
20241224,183000,119085915,3190,3190,3190,3190,0
|
|
20241224,182900,119085915,3190,3190,3190,3190,0
|
|
20241224,182800,119085915,3190,3190,3190,3190,0
|
|
20241224,182700,119085915,3190,3190,3190,3190,0
|
|
20241224,182600,119085915,3190,3190,3190,3190,0
|
|
20241224,182500,119085915,3190,3190,3190,3190,0
|
|
20241224,182400,119085915,3190,3190,3190,3190,0
|
|
20241224,182300,119085915,3190,3190,3190,3190,0
|
|
20241224,182200,119085915,3190,3190,3190,3190,0
|
|
20241224,182100,119085915,3190,3190,3190,3190,0
|
|
20241224,182000,119085915,3190,3190,3190,3190,0
|
|
20241224,181900,119085915,3190,3190,3190,3190,0
|
|
20241224,181800,119085915,3190,3190,3190,3190,0
|
|
20241224,181700,119085915,3190,3190,3190,3190,0
|
|
20241224,181600,119085915,3190,3190,3190,3190,0
|
|
20241224,181500,119085915,3190,3190,3190,3190,0
|
|
20241224,181400,119085915,3190,3190,3190,3190,0
|
|
20241224,181300,119085915,3190,3190,3190,3190,0
|
|
20241224,181200,119085915,3190,3190,3190,3190,0
|
|
20241224,181100,119085915,3190,3190,3190,3190,0
|
|
20241224,181000,119085915,3190,3190,3190,3190,101
|
|
20241224,180900,119085915,3190,3190,3190,3190,0
|
|
20241224,180800,119085915,3190,3190,3190,3190,0
|
|
20241224,180700,119085915,3190,3190,3190,3190,0
|
|
20241224,180600,119085915,3190,3190,3190,3190,0
|
|
20241224,180500,119085915,3190,3190,3190,3190,0
|
|
20241224,180400,119085915,3190,3190,3190,3190,0
|
|
20241224,180300,119085915,3190,3190,3190,3190,0
|
|
20241224,180200,119085915,3190,3190,3190,3190,0
|
|
20241224,180100,119085915,3190,3190,3190,3190,0
|
|
20241224,180000,119085915,3190,3190,3190,3190,0
|
|
20241224,175900,119085915,3190,3190,3190,3190,0
|
|
20241224,175800,119085915,3190,3190,3190,3190,0
|
|
20241224,175700,119085915,3190,3190,3190,3190,0
|
|
20241224,175600,119085915,3190,3190,3190,3190,0
|
|
20241224,175500,119085915,3190,3190,3190,3190,0
|
|
20241224,175400,119085915,3190,3190,3190,3190,0
|
|
20241224,175300,119085915,3190,3190,3190,3190,0
|
|
20241224,175200,119085915,3190,3190,3190,3190,0
|
|
20241224,175100,119085915,3190,3190,3190,3190,0
|
|
20241224,175000,119085915,3190,3190,3190,3190,0
|
|
20241224,174900,119085915,3190,3190,3190,3190,0
|
|
20241224,174800,119085915,3190,3190,3190,3190,0
|
|
20241224,174700,119085915,3190,3190,3190,3190,0
|
|
20241224,174600,119085915,3190,3190,3190,3190,0
|
|
20241224,174500,119085915,3190,3190,3190,3190,0
|
|
20241224,174400,119085915,3190,3190,3190,3190,0
|
|
20241224,174300,119085915,3190,3190,3190,3190,0
|
|
20241224,174200,119085915,3190,3190,3190,3190,0
|
|
20241224,174100,119085915,3190,3190,3190,3190,0
|
|
20241224,174000,119085915,3190,3190,3190,3190,101
|
|
20241224,173900,119085915,3190,3190,3190,3190,0
|
|
20241224,173800,119085915,3190,3190,3190,3190,0
|
|
20241224,173700,119085915,3190,3190,3190,3190,0
|
|
20241224,173600,119085915,3190,3190,3190,3190,0
|
|
20241224,173500,119085915,3190,3190,3190,3190,0
|
|
20241224,173400,119085915,3190,3190,3190,3190,0
|
|
20241224,173300,119085915,3190,3190,3190,3190,0
|
|
20241224,173200,119085915,3190,3190,3190,3190,0
|
|
20241224,173100,119085915,3190,3190,3190,3190,0
|
|
20241224,173000,119085915,3190,3190,3190,3190,0
|
|
20241224,172900,119085915,3190,3190,3190,3190,0
|
|
20241224,172800,119085915,3190,3190,3190,3190,0
|
|
20241224,172700,119085915,3190,3190,3190,3190,0
|
|
20241224,172600,119085915,3190,3190,3190,3190,0
|
|
20241224,172500,119085915,3190,3190,3190,3190,0
|
|
20241224,172400,119085915,3190,3190,3190,3190,0
|
|
20241224,172300,119085915,3190,3190,3190,3190,0
|
|
20241224,172200,119085915,3190,3190,3190,3190,0
|
|
20241224,172100,119085915,3190,3190,3190,3190,0
|
|
20241224,172000,119085915,3190,3190,3190,3190,0
|
|
20241224,171900,119085915,3190,3190,3190,3190,0
|
|
20241224,171800,119085915,3190,3190,3190,3190,0
|
|
20241224,171700,119085915,3190,3190,3190,3190,0
|
|
20241224,171600,119085915,3190,3190,3190,3190,0
|
|
20241224,171500,119085915,3190,3190,3190,3190,0
|
|
20241224,171400,119085915,3190,3190,3190,3190,0
|
|
20241224,171300,119085915,3190,3190,3190,3190,0
|
|
20241224,171200,119085915,3190,3190,3190,3190,0
|
|
20241224,171100,119085915,3190,3190,3190,3190,0
|
|
20241224,171000,119085915,3190,3190,3190,3190,101
|
|
20241224,170900,119085915,3190,3190,3190,3190,0
|
|
20241224,170800,119085915,3190,3190,3190,3190,0
|
|
20241224,170700,119085915,3190,3190,3190,3190,0
|
|
20241224,170600,119085915,3190,3190,3190,3190,0
|
|
20241224,170500,119085915,3190,3190,3190,3190,0
|
|
20241224,170400,119085915,3190,3190,3190,3190,0
|
|
20241224,170300,119085915,3190,3190,3190,3190,0
|
|
20241224,170200,119085915,3190,3190,3190,3190,0
|
|
20241224,170100,119085915,3190,3190,3190,3190,0
|
|
20241224,170000,119085915,3190,3190,3190,3190,0
|
|
20241224,165900,119085915,3190,3190,3190,3190,0
|
|
20241224,165800,119085915,3190,3190,3190,3190,0
|
|
20241224,165700,119085915,3190,3190,3190,3190,0
|
|
20241224,165600,119085915,3190,3190,3190,3190,0
|
|
20241224,165500,119085915,3190,3190,3190,3190,0
|
|
20241224,165400,119085915,3190,3190,3190,3190,0
|
|
20241224,165300,119085915,3190,3190,3190,3190,0
|
|
20241224,165200,119085915,3190,3190,3190,3190,0
|
|
20241224,165100,119085915,3190,3190,3190,3190,0
|
|
20241224,165000,119085915,3190,3190,3190,3190,0
|
|
20241224,164900,119085915,3190,3190,3190,3190,0
|
|
20241224,164800,119085915,3190,3190,3190,3190,0
|
|
20241224,164700,119085915,3190,3190,3190,3190,0
|
|
20241224,164600,119085915,3190,3190,3190,3190,0
|
|
20241224,164500,119085915,3190,3190,3190,3190,0
|
|
20241224,164400,119085915,3190,3190,3190,3190,0
|
|
20241224,164300,119085915,3190,3190,3190,3190,0
|
|
20241224,164200,119085915,3190,3190,3190,3190,0
|
|
20241224,164100,119085915,3190,3190,3190,3190,0
|
|
20241224,164000,119085915,3190,3190,3190,3190,101
|
|
20241224,163900,119085915,3190,3190,3190,3190,0
|
|
20241224,163800,119085915,3190,3190,3190,3190,0
|
|
20241224,163700,119085915,3190,3190,3190,3190,0
|
|
20241224,163600,119085915,3190,3190,3190,3190,0
|
|
20241224,163500,119085915,3190,3190,3190,3190,0
|
|
20241224,163400,119085915,3190,3190,3190,3190,0
|
|
20241224,163300,119085915,3190,3190,3190,3190,0
|
|
20241224,163200,119085915,3190,3190,3190,3190,0
|
|
20241224,163100,119085915,3190,3190,3190,3190,0
|
|
20241224,163000,119085915,3190,3190,3190,3190,0
|
|
20241224,162900,119085915,3190,3190,3190,3190,0
|
|
20241224,162800,119085915,3190,3190,3190,3190,0
|
|
20241224,162700,119085915,3190,3190,3190,3190,0
|
|
20241224,162600,119085915,3190,3190,3190,3190,0
|
|
20241224,162500,119085915,3190,3190,3190,3190,0
|
|
20241224,162400,119085915,3190,3190,3190,3190,0
|
|
20241224,162300,119085915,3190,3190,3190,3190,0
|
|
20241224,162200,119085915,3190,3190,3190,3190,0
|
|
20241224,162100,119085915,3190,3190,3190,3190,0
|
|
20241224,162000,119085915,3190,3190,3190,3190,0
|
|
20241224,161900,119085915,3190,3190,3190,3190,0
|
|
20241224,161800,119085915,3190,3190,3190,3190,0
|
|
20241224,161700,119085915,3190,3190,3190,3190,0
|
|
20241224,161600,119085915,3190,3190,3190,3190,0
|
|
20241224,161500,119085915,3190,3190,3190,3190,0
|
|
20241224,161400,119085915,3190,3190,3190,3190,0
|
|
20241224,161300,119085915,3190,3190,3190,3190,0
|
|
20241224,161200,119085915,3190,3190,3190,3190,0
|
|
20241224,161100,119085915,3190,3190,3190,3190,0
|
|
20241224,161000,119085915,3190,3190,3190,3190,101
|
|
20241224,160900,119085915,3190,3190,3190,3190,0
|
|
20241224,160800,119085915,3190,3190,3190,3190,0
|
|
20241224,160700,119085915,3190,3190,3190,3190,0
|
|
20241224,160600,119085915,3190,3190,3190,3190,0
|
|
20241224,160500,119085915,3190,3190,3190,3190,0
|
|
20241224,160400,119085915,3190,3190,3190,3190,0
|
|
20241224,160300,119085915,3190,3190,3190,3190,0
|
|
20241224,160200,119085915,3190,3190,3190,3190,0
|
|
20241224,160100,119085915,3190,3190,3190,3190,0
|
|
20241224,160000,119085915,3190,3190,3190,3190,0
|
|
20241224,155900,119085915,3190,3190,3190,3190,0
|
|
20241224,155800,119085915,3190,3190,3190,3190,0
|
|
20241224,155700,119085915,3190,3190,3190,3190,0
|
|
20241224,155600,119085915,3190,3190,3190,3190,0
|
|
20241224,155500,119085915,3190,3190,3190,3190,0
|
|
20241224,155400,119085915,3190,3190,3190,3190,0
|
|
20241224,155300,119085915,3190,3190,3190,3190,0
|
|
20241224,155200,119085915,3190,3190,3190,3190,0
|
|
20241224,155100,119085915,3190,3190,3190,3190,0
|
|
20241224,155000,119085915,3190,3190,3190,3190,0
|
|
20241224,154900,119085915,3190,3190,3190,3190,0
|
|
20241224,154800,119085915,3190,3190,3190,3190,0
|
|
20241224,154700,119085915,3190,3190,3190,3190,0
|
|
20241224,154600,119085915,3190,3190,3190,3190,0
|
|
20241224,154500,119085915,3190,3190,3190,3190,0
|
|
20241224,154400,119085915,3190,3190,3190,3190,0
|
|
20241224,154300,119085915,3190,3190,3190,3190,0
|
|
20241224,154200,119085915,3190,3190,3190,3190,0
|
|
20241224,154100,119085915,3190,3190,3190,3190,0
|
|
20241224,154000,119085915,3190,3190,3190,3190,101
|
|
20241224,153900,119085915,3190,3190,3190,3190,0
|
|
20241224,153800,119085915,3190,3190,3190,3190,0
|
|
20241224,153700,119085915,3190,3190,3190,3190,0
|
|
20241224,153600,119085915,3190,3190,3190,3190,0
|
|
20241224,153500,119085915,3190,3190,3190,3190,0
|
|
20241224,153400,119085915,3190,3190,3190,3190,0
|
|
20241224,153300,119085915,3190,3190,3190,3190,0
|
|
20241224,153200,119085915,3190,3190,3190,3190,0
|
|
20241224,153100,119085915,3190,3190,3190,3190,0
|
|
20241224,153000,119085915,3190,3190,3190,3190,101
|
|
20241224,152900,118763725,3190,3190,3190,3190,0
|
|
20241224,152800,118763725,3190,3190,3190,3190,0
|
|
20241224,152700,118763725,3190,3190,3190,3190,0
|
|
20241224,152600,118763725,3190,3190,3190,3190,0
|
|
20241224,152500,118763725,3190,3190,3190,3190,0
|
|
20241224,152400,118763725,3190,3190,3190,3190,0
|
|
20241224,152300,118763725,3190,3190,3190,3190,0
|
|
20241224,152200,118763725,3190,3190,3190,3190,0
|
|
20241224,152100,118763725,3190,3190,3190,3190,0
|
|
20241224,152000,118763725,3190,3190,3190,3190,0
|
|
20241224,151900,118763725,3190,3190,3190,3190,0
|
|
20241224,151800,118763725,3190,3190,3190,3190,0
|
|
20241224,151700,118763725,3190,3190,3190,3190,1
|
|
20241224,151600,118760535,3180,3190,3190,3175,222
|
|
20241224,151500,118055625,3180,3180,3180,3180,21
|
|
20241224,151400,117988845,3190,3190,3190,3190,0
|
|
20241224,151300,117988845,3190,3190,3190,3190,0
|
|
20241224,151200,117988845,3190,3190,3190,3190,0
|
|
20241224,151100,117988845,3190,3190,3190,3190,1
|
|
20241224,151000,117985655,3180,3180,3180,3180,0
|
|
20241224,150900,117985655,3180,3180,3180,3180,1
|
|
20241224,150800,117982475,3190,3190,3190,3190,0
|
|
20241224,150700,117982475,3190,3190,3190,3190,0
|
|
20241224,150600,117982475,3190,3190,3190,3190,0
|
|
20241224,150500,117982475,3190,3190,3190,3190,1
|
|
20241224,150400,117979285,3190,3190,3190,3190,0
|
|
20241224,150300,117979285,3190,3190,3190,3190,1
|
|
20241224,150200,117976095,3180,3180,3180,3180,8
|
|
20241224,150100,117950655,3180,3180,3180,3180,0
|
|
20241224,150000,117950655,3180,3180,3180,3180,289
|
|
20241224,145900,117031635,3180,3180,3180,3180,0
|
|
20241224,145800,117031635,3180,3180,3180,3180,14
|
|
20241224,145700,116987115,3175,3175,3175,3175,100
|
|
20241224,145600,116669615,3175,3175,3175,3175,0
|
|
20241224,145500,116669615,3175,3175,3175,3175,0
|
|
20241224,145400,116669615,3175,3175,3175,3175,0
|
|
20241224,145300,116669615,3175,3175,3175,3175,0
|
|
20241224,145200,116669615,3175,3175,3175,3175,0
|
|
20241224,145100,116669615,3175,3175,3175,3175,299
|
|
20241224,145000,115720290,3175,3180,3180,3175,85
|
|
20241224,144900,115450070,3190,3190,3190,3190,0
|
|
20241224,144800,115450070,3190,3190,3190,3190,0
|
|
20241224,144700,115450070,3190,3190,3190,3190,0
|
|
20241224,144600,115450070,3190,3190,3190,3190,1
|
|
20241224,144500,115446880,3180,3180,3180,3180,0
|
|
20241224,144400,115446880,3180,3180,3180,3180,1
|
|
20241224,144300,115443700,3190,3190,3190,3190,0
|
|
20241224,144200,115443700,3190,3190,3190,3190,0
|
|
20241224,144100,115443700,3190,3190,3190,3190,1
|
|
20241224,144000,115440510,3190,3190,3190,3190,0
|
|
20241224,143900,115440510,3190,3190,3190,3190,0
|
|
20241224,143800,115440510,3190,3190,3190,3190,299
|
|
20241224,143700,114486700,3190,3190,3190,3190,0
|
|
20241224,143600,114486700,3190,3190,3190,3190,0
|
|
20241224,143500,114486700,3190,3190,3190,3190,0
|
|
20241224,143400,114486700,3190,3190,3190,3190,0
|
|
20241224,143300,114486700,3190,3190,3190,3190,0
|
|
20241224,143200,114486700,3190,3190,3190,3190,0
|
|
20241224,143100,114486700,3190,3190,3190,3190,0
|
|
20241224,143000,114486700,3190,3190,3190,3190,0
|
|
20241224,142900,114486700,3190,3190,3190,3190,0
|
|
20241224,142800,114486700,3190,3190,3190,3190,0
|
|
20241224,142700,114486700,3190,3190,3190,3190,0
|
|
20241224,142600,114486700,3190,3190,3190,3190,0
|
|
20241224,142500,114486700,3190,3190,3190,3190,0
|
|
20241224,142400,114486700,3190,3190,3190,3190,0
|
|
20241224,142300,114486700,3190,3190,3190,3190,0
|
|
20241224,142200,114486700,3190,3190,3190,3190,0
|
|
20241224,142100,114486700,3190,3190,3190,3190,0
|
|
20241224,142000,114486700,3190,3190,3190,3190,0
|
|
20241224,141900,114486700,3190,3190,3190,3190,0
|
|
20241224,141800,114486700,3190,3190,3190,3190,0
|
|
20241224,141700,114486700,3190,3190,3190,3190,0
|
|
20241224,141600,114486700,3190,3190,3190,3190,0
|
|
20241224,141500,114486700,3190,3190,3190,3190,0
|
|
20241224,141400,114486700,3190,3190,3190,3190,1
|
|
20241224,141300,114483510,3180,3180,3180,3180,0
|
|
20241224,141200,114483510,3180,3180,3180,3180,1
|
|
20241224,141100,114480330,3180,3180,3180,3180,0
|
|
20241224,141000,114480330,3180,3180,3180,3180,0
|
|
20241224,140900,114480330,3180,3180,3180,3180,0
|
|
20241224,140800,114480330,3180,3180,3180,3180,0
|
|
20241224,140700,114480330,3180,3180,3180,3180,0
|
|
20241224,140600,114480330,3180,3180,3180,3180,0
|
|
20241224,140500,114480330,3180,3180,3180,3180,0
|
|
20241224,140400,114480330,3180,3180,3180,3180,0
|
|
20241224,140300,114480330,3180,3180,3180,3180,0
|
|
20241224,140200,114480330,3180,3180,3180,3180,0
|
|
20241224,140100,114480330,3180,3180,3180,3180,0
|
|
20241224,140000,114480330,3180,3185,3185,3180,52
|
|
20241224,135900,114314895,3180,3180,3180,3180,0
|
|
20241224,135800,114314895,3180,3180,3180,3180,0
|
|
20241224,135700,114314895,3180,3180,3180,3180,0
|
|
20241224,135600,114314895,3180,3180,3180,3180,0
|
|
20241224,135500,114314895,3180,3185,3185,3180,1000
|
|
20241224,135400,111134420,3190,3190,3190,3190,0
|
|
20241224,135300,111134420,3190,3190,3190,3190,0
|
|
20241224,135200,111134420,3190,3190,3190,3190,10
|
|
20241224,135100,111102520,3185,3185,3185,3185,1000
|
|
20241224,135000,107917520,3195,3195,3195,3195,0
|
|
20241224,134900,107917520,3195,3195,3195,3195,0
|
|
20241224,134800,107917520,3195,3195,3195,3195,0
|
|
20241224,134700,107917520,3195,3195,3195,3195,1
|
|
20241224,134600,107914325,3190,3190,3190,3190,0
|
|
20241224,134500,107914325,3190,3190,3190,3190,0
|
|
20241224,134400,107914325,3190,3190,3190,3190,0
|
|
20241224,134300,107914325,3190,3190,3190,3190,0
|
|
20241224,134200,107914325,3190,3190,3190,3190,0
|
|
20241224,134100,107914325,3190,3190,3190,3190,0
|
|
20241224,134000,107914325,3190,3190,3190,3190,1
|
|
20241224,133900,107911135,3180,3185,3195,3180,201
|
|
20241224,133800,107270050,3185,3185,3185,3185,0
|
|
20241224,133700,107270050,3185,3185,3185,3185,0
|
|
20241224,133600,107270050,3185,3185,3185,3185,0
|
|
20241224,133500,107270050,3185,3185,3185,3185,0
|
|
20241224,133400,107270050,3185,3185,3185,3185,0
|
|
20241224,133300,107270050,3185,3185,3185,3185,0
|
|
20241224,133200,107270050,3185,3185,3185,3185,0
|
|
20241224,133100,107270050,3185,3185,3185,3185,0
|
|
20241224,133000,107270050,3185,3185,3185,3185,0
|
|
20241224,132900,107270050,3185,3185,3185,3185,0
|
|
20241224,132800,107270050,3185,3185,3185,3185,0
|
|
20241224,132700,107270050,3185,3185,3185,3185,0
|
|
20241224,132600,107270050,3185,3185,3185,3185,0
|
|
20241224,132500,107270050,3185,3185,3185,3185,0
|
|
20241224,132400,107270050,3185,3185,3185,3185,0
|
|
20241224,132300,107270050,3185,3185,3185,3185,0
|
|
20241224,132200,107270050,3185,3185,3185,3185,0
|
|
20241224,132100,107270050,3185,3185,3185,3185,1
|
|
20241224,132000,107266865,3175,3175,3175,3175,0
|
|
20241224,131900,107266865,3175,3175,3175,3175,0
|
|
20241224,131800,107266865,3175,3175,3175,3175,0
|
|
20241224,131700,107266865,3175,3175,3175,3175,0
|
|
20241224,131600,107266865,3175,3175,3175,3175,1
|
|
20241224,131500,107263690,3185,3185,3185,3185,0
|
|
20241224,131400,107263690,3185,3185,3185,3185,0
|
|
20241224,131300,107263690,3185,3185,3185,3185,0
|
|
20241224,131200,107263690,3185,3185,3185,3185,0
|
|
20241224,131100,107263690,3185,3185,3185,3185,0
|
|
20241224,131000,107263690,3185,3185,3185,3185,0
|
|
20241224,130900,107263690,3185,3185,3185,3185,0
|
|
20241224,130800,107263690,3185,3185,3185,3185,0
|
|
20241224,130700,107263690,3185,3180,3185,3180,45
|
|
20241224,130600,107120375,3185,3180,3185,3180,5
|
|
20241224,130500,107104455,3175,3175,3175,3175,0
|
|
20241224,130400,107104455,3175,3175,3175,3175,980
|
|
20241224,130300,103992955,3175,3175,3175,3175,0
|
|
20241224,130200,103992955,3175,3175,3175,3175,0
|
|
20241224,130100,103992955,3175,3175,3175,3175,100
|
|
20241224,130000,103675455,3185,3185,3185,3185,1
|
|
20241224,125900,103672270,3185,3185,3185,3185,375
|
|
20241224,125800,102477895,3185,3185,3185,3185,96
|
|
20241224,125700,102172135,3185,3185,3185,3185,0
|
|
20241224,125600,102172135,3185,3185,3185,3185,63
|
|
20241224,125500,101971480,3195,3195,3195,3195,0
|
|
20241224,125400,101971480,3195,3195,3195,3195,5
|
|
20241224,125300,101955505,3190,3190,3190,3190,92
|
|
20241224,125200,101662025,3190,3190,3190,3190,0
|
|
20241224,125100,101662025,3190,3190,3190,3190,0
|
|
20241224,125000,101662025,3190,3190,3190,3190,0
|
|
20241224,124900,101662025,3190,3190,3190,3190,97
|
|
20241224,124800,101352595,3185,3185,3185,3185,0
|
|
20241224,124700,101352595,3185,3185,3185,3185,0
|
|
20241224,124600,101352595,3185,3185,3185,3185,0
|
|
20241224,124500,101352595,3185,3185,3185,3185,10
|
|
20241224,124400,101320745,3190,3185,3190,3185,97
|
|
20241224,124300,101011320,3190,3185,3190,3185,10
|
|
20241224,124200,100979425,3190,3190,3190,3190,0
|
|
20241224,124100,100979425,3190,3190,3190,3190,0
|
|
20241224,124000,100979425,3190,3185,3190,3185,98
|
|
20241224,123900,100666965,3190,3190,3190,3190,0
|
|
20241224,123800,100666965,3190,3190,3190,3190,0
|
|
20241224,123700,100666965,3190,3190,3190,3190,0
|
|
20241224,123600,100666965,3190,3190,3190,3190,0
|
|
20241224,123500,100666965,3190,3185,3190,3185,97
|
|
20241224,123400,100357540,3190,3190,3190,3190,0
|
|
20241224,123300,100357540,3190,3190,3190,3190,0
|
|
20241224,123200,100357540,3190,3190,3190,3190,0
|
|
20241224,123100,100357540,3190,3185,3190,3185,97
|
|
20241224,123000,100048130,3190,3190,3190,3190,0
|
|
20241224,122900,100048130,3190,3190,3190,3190,0
|
|
20241224,122800,100048130,3190,3190,3190,3190,0
|
|
20241224,122700,100048130,3190,3185,3190,3185,97
|
|
20241224,122600,99738705,3190,3190,3190,3190,0
|
|
20241224,122500,99738705,3190,3190,3190,3190,0
|
|
20241224,122400,99738705,3190,3190,3190,3190,1
|
|
20241224,122300,99735515,3185,3185,3185,3185,0
|
|
20241224,122200,99735515,3185,3185,3185,3185,97
|
|
20241224,122100,99426570,3185,3185,3185,3185,0
|
|
20241224,122000,99426570,3185,3185,3185,3185,0
|
|
20241224,121900,99426570,3185,3185,3185,3185,0
|
|
20241224,121800,99426570,3185,3185,3185,3185,97
|
|
20241224,121700,99117625,3175,3175,3175,3175,1
|
|
20241224,121600,99114450,3185,3185,3185,3185,0
|
|
20241224,121500,99114450,3185,3185,3185,3185,0
|
|
20241224,121400,99114450,3185,3185,3185,3185,0
|
|
20241224,121300,99114450,3185,3185,3185,3185,97
|
|
20241224,121200,98805505,3185,3185,3185,3185,0
|
|
20241224,121100,98805505,3185,3185,3185,3185,0
|
|
20241224,121000,98805505,3185,3185,3185,3185,0
|
|
20241224,120900,98805505,3185,3185,3185,3185,97
|
|
20241224,120800,98496560,3185,3185,3185,3185,0
|
|
20241224,120700,98496560,3185,3185,3185,3185,0
|
|
20241224,120600,98496560,3185,3185,3185,3185,0
|
|
20241224,120500,98496560,3185,3185,3185,3185,97
|
|
20241224,120400,98187615,3185,3185,3185,3185,0
|
|
20241224,120300,98187615,3185,3185,3185,3185,0
|
|
20241224,120200,98187615,3185,3185,3185,3185,0
|
|
20241224,120100,98187615,3185,3185,3185,3185,0
|
|
20241224,120000,98187615,3185,3185,3185,3185,98
|
|
20241224,115900,97875485,3185,3185,3185,3185,5
|
|
20241224,115800,97859560,3185,3185,3185,3185,0
|
|
20241224,115700,97859560,3185,3185,3185,3185,0
|
|
20241224,115600,97859560,3185,3185,3185,3185,97
|
|
20241224,115500,97550615,3185,3185,3185,3185,2
|
|
20241224,115400,97544245,3185,3185,3185,3185,0
|
|
20241224,115300,97544245,3185,3185,3185,3185,5
|
|
20241224,115200,97528320,3185,3185,3185,3185,5
|
|
20241224,115100,97512395,3185,3185,3185,3185,97
|
|
20241224,115000,97203450,3185,3185,3185,3185,0
|
|
20241224,114900,97203450,3185,3185,3185,3185,11
|
|
20241224,114800,97168415,3185,3185,3185,3185,5
|
|
20241224,114700,97152490,3185,3185,3185,3185,96
|
|
20241224,114600,96846730,3185,3185,3185,3185,62
|
|
20241224,114500,96649260,3185,3185,3185,3185,0
|
|
20241224,114400,96649260,3185,3185,3185,3185,0
|
|
20241224,114300,96649260,3185,3185,3185,3185,97
|
|
20241224,114200,96340315,3180,3180,3180,3180,0
|
|
20241224,114100,96340315,3180,3180,3180,3180,0
|
|
20241224,114000,96340315,3180,3180,3180,3180,204
|
|
20241224,113900,95691595,3180,3180,3180,3180,0
|
|
20241224,113800,95691595,3180,3180,3180,3180,673
|
|
20241224,113700,93551455,3180,3180,3180,3180,0
|
|
20241224,113600,93551455,3180,3180,3180,3180,0
|
|
20241224,113500,93551455,3180,3180,3180,3180,0
|
|
20241224,113400,93551455,3180,3180,3180,3180,658
|
|
20241224,113300,91459015,3180,3180,3180,3180,0
|
|
20241224,113200,91459015,3180,3180,3180,3180,0
|
|
20241224,113100,91459015,3180,3180,3180,3180,0
|
|
20241224,113000,91459015,3180,3180,3180,3180,0
|
|
20241224,112900,91459015,3180,3180,3180,3180,658
|
|
20241224,112800,89366575,3180,3180,3180,3180,0
|
|
20241224,112700,89366575,3180,3180,3180,3180,0
|
|
20241224,112600,89366575,3180,3180,3180,3180,0
|
|
20241224,112500,89366575,3180,3180,3185,3180,2729
|
|
20241224,112400,80687875,3175,3175,3175,3175,1
|
|
20241224,112300,80684700,3175,3185,3185,3170,6629
|
|
20241224,112200,59635835,3185,3185,3185,3185,1
|
|
20241224,112100,59632650,3195,3195,3195,3195,0
|
|
20241224,112000,59632650,3195,3195,3195,3195,97
|
|
20241224,111900,59322735,3195,3195,3195,3195,0
|
|
20241224,111800,59322735,3195,3195,3195,3195,0
|
|
20241224,111700,59322735,3195,3195,3195,3195,0
|
|
20241224,111600,59322735,3195,3195,3195,3195,96
|
|
20241224,111500,59016015,3195,3195,3195,3195,0
|
|
20241224,111400,59016015,3195,3195,3195,3195,0
|
|
20241224,111300,59016015,3195,3195,3195,3195,0
|
|
20241224,111200,59016015,3195,3190,3195,3190,96
|
|
20241224,111100,58709350,3190,3190,3190,3190,0
|
|
20241224,111000,58709350,3190,3190,3190,3190,10
|
|
20241224,110900,58677450,3195,3195,3195,3195,0
|
|
20241224,110800,58677450,3195,3195,3195,3195,0
|
|
20241224,110700,58677450,3195,3195,3195,3195,96
|
|
20241224,110600,58370730,3195,3195,3195,3195,0
|
|
20241224,110500,58370730,3195,3195,3195,3195,0
|
|
20241224,110400,58370730,3195,3195,3195,3195,0
|
|
20241224,110300,58370730,3195,3190,3195,3190,97
|
|
20241224,110200,58060865,3195,3195,3195,3195,0
|
|
20241224,110100,58060865,3195,3195,3195,3195,0
|
|
20241224,110000,58060865,3195,3195,3195,3195,0
|
|
20241224,105900,58060865,3195,3195,3195,3195,0
|
|
20241224,105800,58060865,3195,3195,3195,3195,158
|
|
20241224,105700,57556055,3195,3195,3195,3195,0
|
|
20241224,105600,57556055,3195,3195,3195,3195,0
|
|
20241224,105500,57556055,3195,3195,3195,3195,0
|
|
20241224,105400,57556055,3195,3195,3195,3195,96
|
|
20241224,105300,57249335,3195,3195,3195,3195,0
|
|
20241224,105200,57249335,3195,3195,3195,3195,0
|
|
20241224,105100,57249335,3195,3195,3195,3195,0
|
|
20241224,105000,57249335,3195,3195,3195,3195,97
|
|
20241224,104900,56939420,3195,3195,3195,3195,30
|
|
20241224,104800,56843570,3195,3195,3195,3195,18
|
|
20241224,104700,56786060,3195,3195,3195,3195,0
|
|
20241224,104600,56786060,3195,3195,3195,3195,0
|
|
20241224,104500,56786060,3195,3195,3195,3195,96
|
|
20241224,104400,56479340,3195,3195,3195,3195,0
|
|
20241224,104300,56479340,3195,3195,3195,3195,0
|
|
20241224,104200,56479340,3195,3195,3195,3195,0
|
|
20241224,104100,56479340,3195,3195,3195,3195,97
|
|
20241224,104000,56169425,3185,3190,3190,3185,2
|
|
20241224,103900,56163050,3190,3190,3190,3190,0
|
|
20241224,103800,56163050,3190,3190,3190,3190,2
|
|
20241224,103700,56156670,3195,3195,3195,3195,0
|
|
20241224,103600,56156670,3195,3195,3195,3195,97
|
|
20241224,103500,55846755,3195,3195,3195,3195,0
|
|
20241224,103400,55846755,3195,3195,3195,3195,0
|
|
20241224,103300,55846755,3195,3195,3195,3195,78
|
|
20241224,103200,55597545,3190,3180,3190,3180,326
|
|
20241224,103100,54559150,3180,3180,3180,3180,0
|
|
20241224,103000,54559150,3180,3180,3180,3180,2
|
|
20241224,102900,54552790,3185,3185,3185,3185,0
|
|
20241224,102800,54552790,3185,3185,3185,3185,97
|
|
20241224,102700,54243845,3180,3180,3180,3180,2
|
|
20241224,102600,54237485,3180,3180,3180,3180,0
|
|
20241224,102500,54237485,3180,3180,3180,3180,0
|
|
20241224,102400,54237485,3180,3185,3185,3180,3426
|
|
20241224,102300,43342325,3180,3180,3180,3180,1
|
|
20241224,102200,43339145,3180,3180,3180,3180,1
|
|
20241224,102100,43335965,3175,3175,3175,3175,1100
|
|
20241224,102000,39843465,3180,3180,3180,3180,0
|
|
20241224,101900,39843465,3180,3180,3180,3180,96
|
|
20241224,101800,39538185,3180,3180,3180,3180,15
|
|
20241224,101700,39490485,3165,3165,3165,3165,0
|
|
20241224,101600,39490485,3165,3165,3165,3165,1
|
|
20241224,101500,39487320,3170,3180,3180,3170,2394
|
|
20241224,101400,31892065,3190,3190,3190,3190,97
|
|
20241224,101300,31582635,3190,3190,3190,3190,0
|
|
20241224,101200,31582635,3190,3190,3190,3190,3
|
|
20241224,101100,31573065,3190,3190,3190,3190,0
|
|
20241224,101000,31573065,3190,3190,3190,3190,96
|
|
20241224,100900,31266825,3190,3190,3190,3190,19
|
|
20241224,100800,31206215,3190,3190,3190,3190,0
|
|
20241224,100700,31206215,3190,3190,3190,3190,1
|
|
20241224,100600,31203025,3190,3190,3190,3190,96
|
|
20241224,100500,30896785,3180,3180,3180,3180,0
|
|
20241224,100400,30896785,3180,3180,3180,3180,0
|
|
20241224,100300,30896785,3180,3180,3180,3180,239
|
|
20241224,100200,30136765,3180,3180,3180,3180,96
|
|
20241224,100100,29831485,3175,3175,3175,3175,0
|
|
20241224,100000,29831485,3175,3180,3180,3170,5668
|
|
20241224,095900,11857180,3195,3195,3195,3195,0
|
|
20241224,095800,11857180,3195,3195,3195,3195,15
|
|
20241224,095700,11809255,3195,3195,3195,3195,96
|
|
20241224,095600,11502535,3195,3190,3195,3180,2070
|
|
20241224,095500,4914000,3195,3195,3195,3195,0
|
|
20241224,095400,4914000,3195,3195,3195,3195,0
|
|
20241224,095300,4914000,3195,3195,3195,3195,0
|
|
20241224,095200,4914000,3195,3195,3195,3190,147
|
|
20241224,095100,4444340,3195,3195,3195,3195,0
|
|
20241224,095000,4444340,3195,3195,3195,3195,0
|
|
20241224,094900,4444340,3195,3195,3195,3195,0
|
|
20241224,094800,4444340,3195,3195,3195,3195,396
|
|
20241224,094700,3179120,3195,3195,3195,3195,0
|
|
20241224,094600,3179120,3195,3195,3195,3195,0
|
|
20241224,094500,3179120,3195,3195,3195,3195,0
|
|
20241224,094400,3179120,3195,3195,3195,3195,96
|
|
20241224,094300,2872400,3195,3195,3195,3195,20
|
|
20241224,094200,2808500,3195,3195,3195,3195,27
|
|
20241224,094100,2722235,3195,3195,3195,3195,5
|
|
20241224,094000,2706260,3195,3195,3195,3195,97
|
|
20241224,093900,2396345,3185,3185,3185,3185,0
|
|
20241224,093800,2396345,3185,3185,3185,3185,0
|
|
20241224,093700,2396345,3185,3190,3190,3185,9
|
|
20241224,093600,2367640,3190,3190,3190,3190,23
|
|
20241224,093500,2294270,3195,3190,3195,3190,98
|
|
20241224,093400,1981445,3190,3190,3190,3190,5
|
|
20241224,093300,1965495,3190,3190,3190,3190,0
|
|
20241224,093200,1965495,3190,3190,3190,3190,0
|
|
20241224,093100,1965495,3190,3190,3190,3190,0
|
|
20241224,093000,1965495,3190,3190,3190,3190,97
|
|
20241224,092900,1656065,3190,3190,3190,3190,100
|
|
20241224,092800,1337065,3190,3190,3190,3190,0
|
|
20241224,092700,1337065,3190,3190,3190,3190,21
|
|
20241224,092600,1270075,3190,3190,3190,3190,75
|
|
20241224,092500,1030825,3185,3190,3190,3185,34
|
|
20241224,092400,922375,3195,3195,3195,3195,0
|
|
20241224,092300,922375,3195,3195,3195,3195,0
|
|
20241224,092200,922375,3195,3190,3195,3190,98
|
|
20241224,092100,609735,3190,3190,3190,3190,0
|
|
20241224,092000,609735,3190,3190,3190,3190,1
|
|
20241224,091900,606545,3190,3190,3190,3190,0
|
|
20241224,091800,606545,3190,3190,3190,3190,0
|
|
20241224,091700,606545,3190,3190,3190,3190,0
|
|
20241224,091600,606545,3190,3190,3190,3190,2
|
|
20241224,091500,600165,3190,3190,3190,3190,0
|
|
20241224,091400,600165,3190,3190,3190,3190,8
|
|
20241224,091300,574645,3190,3190,3190,3190,20
|
|
20241224,091200,510845,3190,3190,3190,3190,19
|
|
20241224,091100,450235,3195,3195,3195,3195,0
|
|
20241224,091000,450235,3195,3195,3195,3195,0
|
|
20241224,090900,450235,3195,3195,3195,3195,0
|
|
20241224,090800,450235,3195,3195,3195,3195,0
|
|
20241224,090700,450235,3195,3185,3195,3185,16
|
|
20241224,090600,399265,3185,3185,3185,3185,0
|
|
20241224,090500,399265,3185,3185,3185,3185,0
|
|
20241224,090400,399265,3185,3195,3200,3185,101
|
|
20241224,090300,76440,3185,3185,3185,3185,0
|
|
20241224,090200,76440,3185,3185,3185,3185,0
|
|
20241224,090100,76440,3185,3185,3185,3185,0
|
|
20241224,090000,76440,3185,3185,3185,3185,24
|