699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,203600,167432680,7400,7400,7400,7400,298
|
|
20241212,203500,167432680,7400,7400,7400,7400,0
|
|
20241212,203400,167432680,7400,7400,7400,7400,0
|
|
20241212,203300,167432680,7400,7400,7400,7400,0
|
|
20241212,203200,167432680,7400,7400,7400,7400,0
|
|
20241212,203100,167432680,7400,7400,7400,7400,0
|
|
20241212,203000,167432680,7400,7400,7400,7400,0
|
|
20241212,202900,167432680,7400,7400,7400,7400,0
|
|
20241212,202800,167432680,7400,7400,7400,7400,0
|
|
20241212,202700,167432680,7400,7400,7400,7400,0
|
|
20241212,202600,167432680,7400,7400,7400,7400,0
|
|
20241212,202500,167432680,7400,7400,7400,7400,0
|
|
20241212,202400,167432680,7400,7400,7400,7400,0
|
|
20241212,202300,167432680,7400,7400,7400,7400,0
|
|
20241212,202200,167432680,7400,7400,7400,7400,0
|
|
20241212,202100,167432680,7400,7400,7400,7400,0
|
|
20241212,202000,167432680,7400,7400,7400,7400,0
|
|
20241212,201900,167432680,7400,7400,7400,7400,0
|
|
20241212,201800,167432680,7400,7400,7400,7400,0
|
|
20241212,201700,167432680,7400,7400,7400,7400,0
|
|
20241212,201600,167432680,7400,7400,7400,7400,0
|
|
20241212,201500,167432680,7400,7400,7400,7400,0
|
|
20241212,201400,167432680,7400,7400,7400,7400,0
|
|
20241212,201300,167432680,7400,7400,7400,7400,0
|
|
20241212,201200,167432680,7400,7400,7400,7400,0
|
|
20241212,201100,167432680,7400,7400,7400,7400,0
|
|
20241212,201000,167432680,7400,7400,7400,7400,0
|
|
20241212,200900,167432680,7400,7400,7400,7400,0
|
|
20241212,200800,167432680,7400,7400,7400,7400,0
|
|
20241212,200700,167432680,7400,7400,7400,7400,0
|
|
20241212,200600,167432680,7400,7400,7400,7400,298
|
|
20241212,200500,167432680,7400,7400,7400,7400,0
|
|
20241212,200400,167432680,7400,7400,7400,7400,0
|
|
20241212,200300,167432680,7400,7400,7400,7400,0
|
|
20241212,200200,167432680,7400,7400,7400,7400,0
|
|
20241212,200100,167432680,7400,7400,7400,7400,0
|
|
20241212,200000,167432680,7400,7400,7400,7400,0
|
|
20241212,195900,167432680,7400,7400,7400,7400,0
|
|
20241212,195800,167432680,7400,7400,7400,7400,0
|
|
20241212,195700,167432680,7400,7400,7400,7400,0
|
|
20241212,195600,167432680,7400,7400,7400,7400,0
|
|
20241212,195500,167432680,7400,7400,7400,7400,0
|
|
20241212,195400,167432680,7400,7400,7400,7400,0
|
|
20241212,195300,167432680,7400,7400,7400,7400,0
|
|
20241212,195200,167432680,7400,7400,7400,7400,0
|
|
20241212,195100,167432680,7400,7400,7400,7400,0
|
|
20241212,195000,167432680,7400,7400,7400,7400,0
|
|
20241212,194900,167432680,7400,7400,7400,7400,0
|
|
20241212,194800,167432680,7400,7400,7400,7400,0
|
|
20241212,194700,167432680,7400,7400,7400,7400,0
|
|
20241212,194600,167432680,7400,7400,7400,7400,0
|
|
20241212,194500,167432680,7400,7400,7400,7400,0
|
|
20241212,194400,167432680,7400,7400,7400,7400,0
|
|
20241212,194300,167432680,7400,7400,7400,7400,0
|
|
20241212,194200,167432680,7400,7400,7400,7400,0
|
|
20241212,194100,167432680,7400,7400,7400,7400,0
|
|
20241212,194000,167432680,7400,7400,7400,7400,0
|
|
20241212,193900,167432680,7400,7400,7400,7400,0
|
|
20241212,193800,167432680,7400,7400,7400,7400,0
|
|
20241212,193700,167432680,7400,7400,7400,7400,0
|
|
20241212,193600,167432680,7400,7400,7400,7400,298
|
|
20241212,193500,167432680,7400,7400,7400,7400,0
|
|
20241212,193400,167432680,7400,7400,7400,7400,0
|
|
20241212,193300,167432680,7400,7400,7400,7400,0
|
|
20241212,193200,167432680,7400,7400,7400,7400,0
|
|
20241212,193100,167432680,7400,7400,7400,7400,0
|
|
20241212,193000,167432680,7400,7400,7400,7400,0
|
|
20241212,192900,167432680,7400,7400,7400,7400,0
|
|
20241212,192800,167432680,7400,7400,7400,7400,0
|
|
20241212,192700,167432680,7400,7400,7400,7400,0
|
|
20241212,192600,167432680,7400,7400,7400,7400,0
|
|
20241212,192500,167432680,7400,7400,7400,7400,0
|
|
20241212,192400,167432680,7400,7400,7400,7400,0
|
|
20241212,192300,167432680,7400,7400,7400,7400,0
|
|
20241212,192200,167432680,7400,7400,7400,7400,0
|
|
20241212,192100,167432680,7400,7400,7400,7400,0
|
|
20241212,192000,167432680,7400,7400,7400,7400,0
|
|
20241212,191900,167432680,7400,7400,7400,7400,0
|
|
20241212,191800,167432680,7400,7400,7400,7400,0
|
|
20241212,191700,167432680,7400,7400,7400,7400,0
|
|
20241212,191600,167432680,7400,7400,7400,7400,0
|
|
20241212,191500,167432680,7400,7400,7400,7400,0
|
|
20241212,191400,167432680,7400,7400,7400,7400,0
|
|
20241212,191300,167432680,7400,7400,7400,7400,0
|
|
20241212,191200,167432680,7400,7400,7400,7400,0
|
|
20241212,191100,167432680,7400,7400,7400,7400,0
|
|
20241212,191000,167432680,7400,7400,7400,7400,0
|
|
20241212,190900,167432680,7400,7400,7400,7400,0
|
|
20241212,190800,167432680,7400,7400,7400,7400,0
|
|
20241212,190700,167432680,7400,7400,7400,7400,0
|
|
20241212,190600,167432680,7400,7400,7400,7400,298
|
|
20241212,190500,167432680,7400,7400,7400,7400,0
|
|
20241212,190400,167432680,7400,7400,7400,7400,0
|
|
20241212,190300,167432680,7400,7400,7400,7400,0
|
|
20241212,190200,167432680,7400,7400,7400,7400,0
|
|
20241212,190100,167432680,7400,7400,7400,7400,0
|
|
20241212,190000,167432680,7400,7400,7400,7400,0
|
|
20241212,185900,167432680,7400,7400,7400,7400,0
|
|
20241212,185800,167432680,7400,7400,7400,7400,0
|
|
20241212,185700,167432680,7400,7400,7400,7400,0
|
|
20241212,185600,167432680,7400,7400,7400,7400,0
|
|
20241212,185500,167432680,7400,7400,7400,7400,0
|
|
20241212,185400,167432680,7400,7400,7400,7400,0
|
|
20241212,185300,167432680,7400,7400,7400,7400,0
|
|
20241212,185200,167432680,7400,7400,7400,7400,0
|
|
20241212,185100,167432680,7400,7400,7400,7400,0
|
|
20241212,185000,167432680,7400,7400,7400,7400,0
|
|
20241212,184900,167432680,7400,7400,7400,7400,0
|
|
20241212,184800,167432680,7400,7400,7400,7400,0
|
|
20241212,184700,167432680,7400,7400,7400,7400,0
|
|
20241212,184600,167432680,7400,7400,7400,7400,0
|
|
20241212,184500,167432680,7400,7400,7400,7400,0
|
|
20241212,184400,167432680,7400,7400,7400,7400,0
|
|
20241212,184300,167432680,7400,7400,7400,7400,0
|
|
20241212,184200,167432680,7400,7400,7400,7400,0
|
|
20241212,184100,167432680,7400,7400,7400,7400,0
|
|
20241212,184000,167432680,7400,7400,7400,7400,0
|
|
20241212,183900,167432680,7400,7400,7400,7400,0
|
|
20241212,183800,167432680,7400,7400,7400,7400,0
|
|
20241212,183700,167432680,7400,7400,7400,7400,0
|
|
20241212,183600,167432680,7400,7400,7400,7400,298
|
|
20241212,183500,167432680,7400,7400,7400,7400,0
|
|
20241212,183400,167432680,7400,7400,7400,7400,0
|
|
20241212,183300,167432680,7400,7400,7400,7400,0
|
|
20241212,183200,167432680,7400,7400,7400,7400,0
|
|
20241212,183100,167432680,7400,7400,7400,7400,0
|
|
20241212,183000,167432680,7400,7400,7400,7400,0
|
|
20241212,182900,167432680,7400,7400,7400,7400,0
|
|
20241212,182800,167432680,7400,7400,7400,7400,0
|
|
20241212,182700,167432680,7400,7400,7400,7400,0
|
|
20241212,182600,167432680,7400,7400,7400,7400,0
|
|
20241212,182500,167432680,7400,7400,7400,7400,0
|
|
20241212,182400,167432680,7400,7400,7400,7400,0
|
|
20241212,182300,167432680,7400,7400,7400,7400,0
|
|
20241212,182200,167432680,7400,7400,7400,7400,0
|
|
20241212,182100,167432680,7400,7400,7400,7400,0
|
|
20241212,182000,167432680,7400,7400,7400,7400,0
|
|
20241212,181900,167432680,7400,7400,7400,7400,0
|
|
20241212,181800,167432680,7400,7400,7400,7400,0
|
|
20241212,181700,167432680,7400,7400,7400,7400,0
|
|
20241212,181600,167432680,7400,7400,7400,7400,0
|
|
20241212,181500,167432680,7400,7400,7400,7400,0
|
|
20241212,181400,167432680,7400,7400,7400,7400,0
|
|
20241212,181300,167432680,7400,7400,7400,7400,0
|
|
20241212,181200,167432680,7400,7400,7400,7400,0
|
|
20241212,181100,167432680,7400,7400,7400,7400,0
|
|
20241212,181000,167432680,7400,7400,7400,7400,0
|
|
20241212,180900,167432680,7400,7400,7400,7400,0
|
|
20241212,180800,167432680,7400,7400,7400,7400,0
|
|
20241212,180700,167432680,7400,7400,7400,7400,0
|
|
20241212,180600,167432680,7400,7400,7400,7400,298
|
|
20241212,180500,167432680,7400,7400,7400,7400,0
|
|
20241212,180400,167432680,7400,7400,7400,7400,0
|
|
20241212,180300,167432680,7400,7400,7400,7400,0
|
|
20241212,180200,167432680,7400,7400,7400,7400,0
|
|
20241212,180100,167432680,7400,7400,7400,7400,0
|
|
20241212,180000,167432680,7400,7400,7400,7400,0
|
|
20241212,175900,167432680,7400,7400,7400,7400,0
|
|
20241212,175800,167432680,7400,7400,7400,7400,0
|
|
20241212,175700,167432680,7400,7400,7400,7400,0
|
|
20241212,175600,167432680,7400,7400,7400,7400,0
|
|
20241212,175500,167432680,7400,7400,7400,7400,0
|
|
20241212,175400,167432680,7400,7400,7400,7400,0
|
|
20241212,175300,167432680,7400,7400,7400,7400,0
|
|
20241212,175200,167432680,7400,7400,7400,7400,0
|
|
20241212,175100,167432680,7400,7400,7400,7400,0
|
|
20241212,175000,167432680,7400,7400,7400,7400,0
|
|
20241212,174900,167432680,7400,7400,7400,7400,0
|
|
20241212,174800,167432680,7400,7400,7400,7400,0
|
|
20241212,174700,167432680,7400,7400,7400,7400,0
|
|
20241212,174600,167432680,7400,7400,7400,7400,0
|
|
20241212,174500,167432680,7400,7400,7400,7400,0
|
|
20241212,174400,167432680,7400,7400,7400,7400,0
|
|
20241212,174300,167432680,7400,7400,7400,7400,0
|
|
20241212,174200,167432680,7400,7400,7400,7400,0
|
|
20241212,174100,167432680,7400,7400,7400,7400,0
|
|
20241212,174000,167432680,7400,7400,7400,7400,0
|
|
20241212,173900,167432680,7400,7400,7400,7400,0
|
|
20241212,173800,167432680,7400,7400,7400,7400,0
|
|
20241212,173700,167432680,7400,7400,7400,7400,0
|
|
20241212,173600,167432680,7400,7400,7400,7400,298
|
|
20241212,173500,167432680,7400,7400,7400,7400,0
|
|
20241212,173400,167432680,7400,7400,7400,7400,0
|
|
20241212,173300,167432680,7400,7400,7400,7400,0
|
|
20241212,173200,167432680,7400,7400,7400,7400,0
|
|
20241212,173100,167432680,7400,7400,7400,7400,0
|
|
20241212,173000,167432680,7400,7400,7400,7400,0
|
|
20241212,172900,167432680,7400,7400,7400,7400,0
|
|
20241212,172800,167432680,7400,7400,7400,7400,0
|
|
20241212,172700,167432680,7400,7400,7400,7400,0
|
|
20241212,172600,167432680,7400,7400,7400,7400,0
|
|
20241212,172500,167432680,7400,7400,7400,7400,0
|
|
20241212,172400,167432680,7400,7400,7400,7400,0
|
|
20241212,172300,167432680,7400,7400,7400,7400,0
|
|
20241212,172200,167432680,7400,7400,7400,7400,0
|
|
20241212,172100,167432680,7400,7400,7400,7400,0
|
|
20241212,172000,167432680,7400,7400,7400,7400,0
|
|
20241212,171900,167432680,7400,7400,7400,7400,0
|
|
20241212,171800,167432680,7400,7400,7400,7400,0
|
|
20241212,171700,167432680,7400,7400,7400,7400,0
|
|
20241212,171600,167432680,7400,7400,7400,7400,0
|
|
20241212,171500,167432680,7400,7400,7400,7400,0
|
|
20241212,171400,167432680,7400,7400,7400,7400,0
|
|
20241212,171300,167432680,7400,7400,7400,7400,0
|
|
20241212,171200,167432680,7400,7400,7400,7400,0
|
|
20241212,171100,167432680,7400,7400,7400,7400,0
|
|
20241212,171000,167432680,7400,7400,7400,7400,0
|
|
20241212,170900,167432680,7400,7400,7400,7400,0
|
|
20241212,170800,167432680,7400,7400,7400,7400,0
|
|
20241212,170700,167432680,7400,7400,7400,7400,0
|
|
20241212,170600,167432680,7400,7400,7400,7400,298
|
|
20241212,170500,167432680,7400,7400,7400,7400,0
|
|
20241212,170400,167432680,7400,7400,7400,7400,0
|
|
20241212,170300,167432680,7400,7400,7400,7400,0
|
|
20241212,170200,167432680,7400,7400,7400,7400,0
|
|
20241212,170100,167432680,7400,7400,7400,7400,0
|
|
20241212,170000,167432680,7400,7400,7400,7400,0
|
|
20241212,165900,167432680,7400,7400,7400,7400,0
|
|
20241212,165800,167432680,7400,7400,7400,7400,0
|
|
20241212,165700,167432680,7400,7400,7400,7400,0
|
|
20241212,165600,167432680,7400,7400,7400,7400,0
|
|
20241212,165500,167432680,7400,7400,7400,7400,0
|
|
20241212,165400,167432680,7400,7400,7400,7400,0
|
|
20241212,165300,167432680,7400,7400,7400,7400,0
|
|
20241212,165200,167432680,7400,7400,7400,7400,0
|
|
20241212,165100,167432680,7400,7400,7400,7400,0
|
|
20241212,165000,167432680,7400,7400,7400,7400,0
|
|
20241212,164900,167432680,7400,7400,7400,7400,0
|
|
20241212,164800,167432680,7400,7400,7400,7400,0
|
|
20241212,164700,167432680,7400,7400,7400,7400,0
|
|
20241212,164600,167432680,7400,7400,7400,7400,0
|
|
20241212,164500,167432680,7400,7400,7400,7400,0
|
|
20241212,164400,167432680,7400,7400,7400,7400,0
|
|
20241212,164300,167432680,7400,7400,7400,7400,0
|
|
20241212,164200,167432680,7400,7400,7400,7400,0
|
|
20241212,164100,167432680,7400,7400,7400,7400,0
|
|
20241212,164000,167432680,7400,7400,7400,7400,0
|
|
20241212,163900,167432680,7400,7400,7400,7400,0
|
|
20241212,163800,167432680,7400,7400,7400,7400,0
|
|
20241212,163700,167432680,7400,7400,7400,7400,0
|
|
20241212,163600,167432680,7400,7400,7400,7400,298
|
|
20241212,163500,167432680,7400,7400,7400,7400,0
|
|
20241212,163400,167432680,7400,7400,7400,7400,0
|
|
20241212,163300,167432680,7400,7400,7400,7400,0
|
|
20241212,163200,167432680,7400,7400,7400,7400,0
|
|
20241212,163100,167432680,7400,7400,7400,7400,0
|
|
20241212,163000,167432680,7400,7400,7400,7400,0
|
|
20241212,162900,167432680,7400,7400,7400,7400,0
|
|
20241212,162800,167432680,7400,7400,7400,7400,0
|
|
20241212,162700,167432680,7400,7400,7400,7400,0
|
|
20241212,162600,167432680,7400,7400,7400,7400,0
|
|
20241212,162500,167432680,7400,7400,7400,7400,0
|
|
20241212,162400,167432680,7400,7400,7400,7400,0
|
|
20241212,162300,167432680,7400,7400,7400,7400,0
|
|
20241212,162200,167432680,7400,7400,7400,7400,0
|
|
20241212,162100,167432680,7400,7400,7400,7400,0
|
|
20241212,162000,167432680,7400,7400,7400,7400,0
|
|
20241212,161900,167432680,7400,7400,7400,7400,0
|
|
20241212,161800,167432680,7400,7400,7400,7400,0
|
|
20241212,161700,167432680,7400,7400,7400,7400,0
|
|
20241212,161600,167432680,7400,7400,7400,7400,0
|
|
20241212,161500,167432680,7400,7400,7400,7400,0
|
|
20241212,161400,167432680,7400,7400,7400,7400,0
|
|
20241212,161300,167432680,7400,7400,7400,7400,0
|
|
20241212,161200,167432680,7400,7400,7400,7400,0
|
|
20241212,161100,167432680,7400,7400,7400,7400,0
|
|
20241212,161000,167432680,7400,7400,7400,7400,0
|
|
20241212,160900,167432680,7400,7400,7400,7400,0
|
|
20241212,160800,167432680,7400,7400,7400,7400,0
|
|
20241212,160700,167432680,7400,7400,7400,7400,0
|
|
20241212,160600,167432680,7400,7400,7400,7400,298
|
|
20241212,160500,167432680,7400,7400,7400,7400,0
|
|
20241212,160400,167432680,7400,7400,7400,7400,0
|
|
20241212,160300,167432680,7400,7400,7400,7400,0
|
|
20241212,160200,167432680,7400,7400,7400,7400,0
|
|
20241212,160100,167432680,7400,7400,7400,7400,0
|
|
20241212,160000,167432680,7400,7400,7400,7400,0
|
|
20241212,155900,167432680,7400,7400,7400,7400,0
|
|
20241212,155800,167432680,7400,7400,7400,7400,0
|
|
20241212,155700,167432680,7400,7400,7400,7400,0
|
|
20241212,155600,167432680,7400,7400,7400,7400,0
|
|
20241212,155500,167432680,7400,7400,7400,7400,0
|
|
20241212,155400,167432680,7400,7400,7400,7400,0
|
|
20241212,155300,167432680,7400,7400,7400,7400,0
|
|
20241212,155200,167432680,7400,7400,7400,7400,0
|
|
20241212,155100,167432680,7400,7400,7400,7400,0
|
|
20241212,155000,167432680,7400,7400,7400,7400,0
|
|
20241212,154900,167432680,7400,7400,7400,7400,0
|
|
20241212,154800,167432680,7400,7400,7400,7400,0
|
|
20241212,154700,167432680,7400,7400,7400,7400,0
|
|
20241212,154600,167432680,7400,7400,7400,7400,0
|
|
20241212,154500,167432680,7400,7400,7400,7400,0
|
|
20241212,154400,167432680,7400,7400,7400,7400,0
|
|
20241212,154300,167432680,7400,7400,7400,7400,0
|
|
20241212,154200,167432680,7400,7400,7400,7400,0
|
|
20241212,154100,167432680,7400,7400,7400,7400,0
|
|
20241212,154000,167432680,7400,7400,7400,7400,0
|
|
20241212,153900,167432680,7400,7400,7400,7400,0
|
|
20241212,153800,167432680,7400,7400,7400,7400,0
|
|
20241212,153700,167432680,7400,7400,7400,7400,0
|
|
20241212,153600,167432680,7400,7400,7400,7400,298
|
|
20241212,153500,167432680,7400,7400,7400,7400,0
|
|
20241212,153400,167432680,7400,7400,7400,7400,0
|
|
20241212,153300,167432680,7400,7400,7400,7400,0
|
|
20241212,153200,167432680,7400,7400,7400,7400,0
|
|
20241212,153100,167432680,7400,7400,7400,7400,0
|
|
20241212,153000,167432680,7400,7400,7400,7400,298
|
|
20241212,152900,165227480,7320,7320,7320,7320,0
|
|
20241212,152800,165227480,7320,7320,7320,7320,0
|
|
20241212,152700,165227480,7320,7320,7320,7320,0
|
|
20241212,152600,165227480,7320,7320,7320,7320,0
|
|
20241212,152500,165227480,7320,7320,7320,7320,0
|
|
20241212,152400,165227480,7320,7320,7320,7320,0
|
|
20241212,152300,165227480,7320,7320,7320,7320,0
|
|
20241212,152200,165227480,7320,7320,7320,7320,0
|
|
20241212,152100,165227480,7320,7320,7320,7320,0
|
|
20241212,152000,165227480,7320,7320,7320,7320,0
|
|
20241212,151900,165227480,7320,7330,7330,7320,3
|
|
20241212,151800,165205510,7320,7320,7330,7320,8
|
|
20241212,151700,165146940,7330,7330,7330,7330,3
|
|
20241212,151600,165124950,7310,7310,7310,7310,0
|
|
20241212,151500,165124950,7310,7310,7310,7310,0
|
|
20241212,151400,165124950,7310,7310,7310,7310,1
|
|
20241212,151300,165117640,7340,7310,7340,7310,202
|
|
20241212,151200,163635550,7290,7310,7330,7280,406
|
|
20241212,151100,160675440,7310,7310,7310,7310,3
|
|
20241212,151000,160653510,7330,7330,7330,7320,17
|
|
20241212,150900,160529050,7350,7290,7350,7290,301
|
|
20241212,150800,158324570,7280,7280,7280,7280,200
|
|
20241212,150700,156868570,7290,7290,7290,7290,13
|
|
20241212,150600,156773800,7290,7290,7290,7290,4
|
|
20241212,150500,156744640,7290,7290,7290,7290,0
|
|
20241212,150400,156744640,7290,7270,7290,7270,500
|
|
20241212,150300,153102460,7270,7270,7270,7270,100
|
|
20241212,150200,152375460,7260,7260,7260,7260,5
|
|
20241212,150100,152339160,7270,7270,7270,7270,100
|
|
20241212,150000,151612160,7260,7260,7260,7260,208
|
|
20241212,145900,150102080,7270,7260,7270,7260,44
|
|
20241212,145800,149782490,7270,7270,7270,7270,100
|
|
20241212,145700,149055490,7270,7270,7270,7270,180
|
|
20241212,145600,147746890,7270,7270,7270,7270,22
|
|
20241212,145500,147586950,7270,7270,7270,7270,9
|
|
20241212,145400,147521520,7270,7270,7270,7270,0
|
|
20241212,145300,147521520,7270,7270,7290,7270,29
|
|
20241212,145200,147310570,7280,7280,7280,7280,10
|
|
20241212,145100,147237770,7270,7270,7270,7270,14
|
|
20241212,145000,147135990,7270,7270,7270,7270,8
|
|
20241212,144900,147077830,7270,7270,7270,7270,35
|
|
20241212,144800,146823380,7270,7260,7270,7260,20
|
|
20241212,144700,146677990,7260,7260,7260,7260,0
|
|
20241212,144600,146677990,7260,7270,7280,7260,424
|
|
20241212,144500,143592690,7260,7260,7260,7260,22
|
|
20241212,144400,143432970,7250,7250,7250,7250,16
|
|
20241212,144300,143316970,7250,7250,7250,7250,42
|
|
20241212,144200,143012470,7250,7250,7250,7250,12
|
|
20241212,144100,142925470,7250,7250,7250,7250,0
|
|
20241212,144000,142925470,7250,7260,7260,7250,56
|
|
20241212,143900,142518990,7260,7250,7260,7250,64
|
|
20241212,143800,142054470,7250,7260,7260,7250,9
|
|
20241212,143700,141989150,7260,7260,7260,7260,108
|
|
20241212,143600,141205070,7250,7250,7250,7250,23
|
|
20241212,143500,141038320,7270,7260,7270,7260,132
|
|
20241212,143400,140079000,7250,7250,7250,7250,0
|
|
20241212,143300,140079000,7250,7250,7250,7250,33
|
|
20241212,143200,139839750,7250,7250,7250,7250,0
|
|
20241212,143100,139839750,7250,7250,7250,7250,20
|
|
20241212,143000,139694750,7250,7260,7260,7250,24
|
|
20241212,142900,139520590,7260,7260,7260,7260,26
|
|
20241212,142800,139331830,7250,7250,7250,7250,0
|
|
20241212,142700,139331830,7250,7250,7250,7250,8
|
|
20241212,142600,139273830,7260,7270,7270,7260,22
|
|
20241212,142500,139113990,7260,7260,7260,7260,33
|
|
20241212,142400,138874410,7250,7260,7260,7250,11
|
|
20241212,142300,138794650,7250,7250,7250,7250,8
|
|
20241212,142200,138736650,7260,7260,7260,7250,58
|
|
20241212,142100,138315760,7250,7250,7250,7250,0
|
|
20241212,142000,138315760,7250,7240,7260,7240,84
|
|
20241212,141900,137706490,7250,7250,7250,7250,0
|
|
20241212,141800,137706490,7250,7260,7260,7250,104
|
|
20241212,141700,136952310,7260,7250,7260,7250,37
|
|
20241212,141600,136683770,7250,7250,7250,7250,15
|
|
20241212,141500,136575020,7260,7260,7260,7260,0
|
|
20241212,141400,136575020,7260,7260,7260,7260,17
|
|
20241212,141300,136451600,7250,7240,7250,7240,36
|
|
20241212,141200,136190710,7240,7240,7240,7240,0
|
|
20241212,141100,136190710,7240,7240,7240,7240,11
|
|
20241212,141000,136111070,7240,7250,7250,7240,22
|
|
20241212,140900,135951650,7240,7240,7240,7240,19
|
|
20241212,140800,135814090,7240,7240,7240,7240,0
|
|
20241212,140700,135814090,7240,7240,7240,7240,27
|
|
20241212,140600,135618610,7240,7240,7240,7240,0
|
|
20241212,140500,135618610,7240,7240,7240,7240,21
|
|
20241212,140400,135466570,7240,7240,7240,7240,8
|
|
20241212,140300,135408650,7250,7240,7250,7240,19
|
|
20241212,140200,135270970,7240,7240,7240,7240,0
|
|
20241212,140100,135270970,7240,7240,7240,7240,0
|
|
20241212,140000,135270970,7240,7240,7240,7240,23
|
|
20241212,135900,135104450,7250,7250,7250,7250,0
|
|
20241212,135800,135104450,7250,7250,7250,7250,14
|
|
20241212,135700,135002950,7250,7240,7250,7240,30
|
|
20241212,135600,134785670,7250,7250,7250,7250,20
|
|
20241212,135500,134640670,7250,7250,7250,7250,147
|
|
20241212,135400,133574920,7250,7250,7250,7250,8
|
|
20241212,135300,133516920,7260,7260,7260,7260,60
|
|
20241212,135200,133081320,7260,7270,7270,7260,43
|
|
20241212,135100,132768890,7250,7250,7250,7250,50
|
|
20241212,135000,132406390,7250,7250,7260,7250,31
|
|
20241212,134900,132181540,7270,7270,7270,7270,19
|
|
20241212,134800,132043410,7270,7260,7270,7260,28
|
|
20241212,134700,131839990,7250,7250,7250,7250,28
|
|
20241212,134600,131636990,7260,7230,7270,7230,908
|
|
20241212,134500,125039990,7220,7220,7220,7220,8
|
|
20241212,134400,124982230,7210,7220,7220,7210,23
|
|
20241212,134300,124816240,7230,7220,7230,7220,20
|
|
20241212,134200,124671830,7220,7220,7220,7220,1
|
|
20241212,134100,124664610,7220,7210,7220,7210,16
|
|
20241212,134000,124549180,7210,7210,7210,7210,18
|
|
20241212,133900,124419400,7210,7210,7210,7210,21
|
|
20241212,133800,124267990,7210,7210,7210,7210,0
|
|
20241212,133700,124267990,7210,7210,7210,7210,21
|
|
20241212,133600,124116580,7220,7220,7220,7220,24
|
|
20241212,133500,123943300,7210,7210,7210,7210,0
|
|
20241212,133400,123943300,7210,7210,7210,7210,33
|
|
20241212,133300,123705370,7210,7210,7210,7210,0
|
|
20241212,133200,123705370,7210,7210,7210,7210,14
|
|
20241212,133100,123604430,7210,7210,7210,7210,8
|
|
20241212,133000,123546750,7210,7220,7220,7210,41
|
|
20241212,132900,123251060,7210,7210,7210,7210,0
|
|
20241212,132800,123251060,7210,7210,7210,7210,0
|
|
20241212,132700,123251060,7210,7210,7210,7210,30
|
|
20241212,132600,123034760,7200,7200,7200,7200,0
|
|
20241212,132500,123034760,7200,7200,7200,7200,18
|
|
20241212,132400,122905160,7200,7200,7200,7200,23
|
|
20241212,132300,122739560,7210,7210,7210,7210,0
|
|
20241212,132200,122739560,7210,7210,7210,7210,0
|
|
20241212,132100,122739560,7210,7200,7210,7200,48
|
|
20241212,132000,122393660,7200,7200,7200,7200,0
|
|
20241212,131900,122393660,7200,7200,7200,7200,14
|
|
20241212,131800,122292860,7200,7200,7200,7200,0
|
|
20241212,131700,122292860,7200,7210,7210,7200,21
|
|
20241212,131600,122141520,7210,7210,7210,7210,0
|
|
20241212,131500,122141520,7210,7210,7210,7210,14
|
|
20241212,131400,122040580,7200,7210,7210,7200,18
|
|
20241212,131300,121910870,7200,7200,7200,7200,1
|
|
20241212,131200,121903670,7210,7210,7210,7210,15
|
|
20241212,131100,121795520,7210,7210,7220,7210,36
|
|
20241212,131000,121535840,7220,7220,7220,7220,0
|
|
20241212,130900,121535840,7220,7220,7220,7220,0
|
|
20241212,130800,121535840,7220,7220,7220,7220,61
|
|
20241212,130700,121095420,7230,7230,7230,7230,319
|
|
20241212,130600,118789050,7230,7230,7230,7230,14
|
|
20241212,130500,118687830,7230,7230,7230,7230,0
|
|
20241212,130400,118687830,7230,7230,7240,7230,40
|
|
20241212,130300,118398610,7230,7230,7230,7230,0
|
|
20241212,130200,118398610,7230,7230,7230,7230,0
|
|
20241212,130100,118398610,7230,7230,7230,7230,19
|
|
20241212,130000,118261240,7230,7230,7230,7230,11
|
|
20241212,125900,118181710,7230,7230,7230,7230,18
|
|
20241212,125800,118051570,7230,7230,7230,7230,7
|
|
20241212,125700,118000960,7230,7230,7230,7230,24
|
|
20241212,125600,117827440,7230,7230,7230,7230,0
|
|
20241212,125500,117827440,7230,7230,7230,7230,17
|
|
20241212,125400,117704530,7230,7230,7230,7230,21
|
|
20241212,125300,117552700,7230,7230,7230,7230,0
|
|
20241212,125200,117552700,7230,7230,7230,7230,0
|
|
20241212,125100,117552700,7230,7240,7240,7230,40
|
|
20241212,125000,117263180,7240,7240,7240,7240,21
|
|
20241212,124900,117111140,7230,7230,7230,7230,15
|
|
20241212,124800,117002690,7220,7220,7220,7220,14
|
|
20241212,124700,116901610,7220,7220,7220,7220,0
|
|
20241212,124600,116901610,7220,7220,7220,7220,17
|
|
20241212,124500,116778870,7210,7210,7210,7210,7
|
|
20241212,124400,116728400,7220,7210,7220,7210,30
|
|
20241212,124300,116511940,7200,7200,7200,7200,0
|
|
20241212,124200,116511940,7200,7200,7200,7200,34
|
|
20241212,124100,116267140,7190,7190,7190,7190,18
|
|
20241212,124000,116137720,7190,7190,7190,7190,12
|
|
20241212,123900,116051440,7190,7190,7190,7190,0
|
|
20241212,123800,116051440,7190,7190,7190,7190,24
|
|
20241212,123700,115878880,7190,7190,7190,7190,18
|
|
20241212,123600,115749460,7200,7200,7200,7200,2
|
|
20241212,123500,115735060,7200,7200,7200,7190,17
|
|
20241212,123400,115612730,7200,7200,7200,7200,15
|
|
20241212,123300,115504730,7190,7190,7190,7190,20
|
|
20241212,123200,115360930,7200,7200,7200,7200,0
|
|
20241212,123100,115360930,7200,7200,7200,7200,27
|
|
20241212,123000,115166530,7200,7200,7200,7200,0
|
|
20241212,122900,115166530,7200,7200,7200,7200,19
|
|
20241212,122800,115029730,7200,7200,7200,7200,7
|
|
20241212,122700,114979330,7200,7200,7200,7200,9
|
|
20241212,122600,114914530,7190,7190,7190,7190,0
|
|
20241212,122500,114914530,7190,7190,7190,7190,41
|
|
20241212,122400,114619740,7200,7200,7200,7200,1
|
|
20241212,122300,114612540,7200,7200,7200,7200,3
|
|
20241212,122200,114590940,7200,7200,7200,7200,10
|
|
20241212,122100,114518940,7190,7200,7200,7190,23
|
|
20241212,122000,114353520,7200,7200,7200,7190,29
|
|
20241212,121900,114144880,7200,7200,7200,7200,5
|
|
20241212,121800,114108880,7190,7210,7210,7190,122
|
|
20241212,121700,113230670,7220,7210,7280,7210,31
|
|
20241212,121600,113006260,7200,7200,7200,7200,23
|
|
20241212,121500,112840660,7200,7200,7200,7200,28
|
|
20241212,121400,112639060,7200,7200,7200,7200,1
|
|
20241212,121300,112631860,7200,7210,7210,7200,384
|
|
20241212,121200,109866870,7230,7210,7230,7210,13
|
|
20241212,121100,109773080,7210,7210,7210,7210,33
|
|
20241212,121000,109535150,7210,7210,7210,7210,0
|
|
20241212,120900,109535150,7210,7210,7210,7210,9
|
|
20241212,120800,109470260,7210,7210,7290,7200,435
|
|
20241212,120700,106327410,7210,7210,7210,7210,15
|
|
20241212,120600,106219260,7210,7210,7210,7210,0
|
|
20241212,120500,106219260,7210,7210,7210,7210,36
|
|
20241212,120400,105959700,7220,7220,7220,7220,0
|
|
20241212,120300,105959700,7220,7220,7220,7220,22
|
|
20241212,120200,105800860,7220,7220,7220,7220,39
|
|
20241212,120100,105519280,7220,7220,7220,7220,0
|
|
20241212,120000,105519280,7220,7220,7220,7220,7
|
|
20241212,115900,105468740,7220,7220,7220,7220,0
|
|
20241212,115800,105468740,7220,7220,7220,7220,39
|
|
20241212,115700,105187160,7220,7220,7220,7220,0
|
|
20241212,115600,105187160,7220,7220,7220,7220,92
|
|
20241212,115500,104522920,7220,7230,7230,7220,20
|
|
20241212,115400,104378510,7230,7210,7230,7210,53
|
|
20241212,115300,103996110,7220,7220,7220,7220,4
|
|
20241212,115200,103967230,7210,7220,7220,7210,361
|
|
20241212,115100,101360890,7230,7230,7230,7230,247
|
|
20241212,115000,99575080,7240,7240,7240,7240,3
|
|
20241212,114900,99553360,7230,7230,7240,7230,24
|
|
20241212,114800,99379820,7230,7240,7290,7230,15
|
|
20241212,114700,99271270,7230,7240,7240,7230,14
|
|
20241212,114600,99170040,7240,7240,7240,7240,1
|
|
20241212,114500,99162800,7230,7230,7230,7230,39
|
|
20241212,114400,98880830,7250,7250,7250,7250,28
|
|
20241212,114300,98677830,7240,7240,7240,7240,69
|
|
20241212,114200,98178270,7240,7240,7240,7240,278
|
|
20241212,114100,96165550,7240,7240,7240,7240,16
|
|
20241212,114000,96049710,7250,7250,7250,7250,0
|
|
20241212,113900,96049710,7250,7240,7250,7240,23
|
|
20241212,113800,95883170,7250,7250,7250,7250,0
|
|
20241212,113700,95883170,7250,7250,7250,7250,42
|
|
20241212,113600,95578670,7250,7250,7250,7250,21
|
|
20241212,113500,95426420,7250,7270,7270,7250,17
|
|
20241212,113400,95302970,7270,7250,7270,7250,32
|
|
20241212,113300,95070510,7250,7250,7250,7250,0
|
|
20241212,113200,95070510,7250,7250,7250,7250,43
|
|
20241212,113100,94758760,7250,7250,7250,7250,0
|
|
20241212,113000,94758760,7250,7250,7250,7250,8
|
|
20241212,112900,94700760,7250,7240,7250,7240,20
|
|
20241212,112800,94555870,7250,7250,7250,7250,54
|
|
20241212,112700,94164370,7240,7250,7250,7240,509
|
|
20241212,112600,90476340,7250,7250,7250,7250,7
|
|
20241212,112500,90425590,7260,7260,7260,7260,16
|
|
20241212,112400,90309430,7260,7260,7260,7260,0
|
|
20241212,112300,90309430,7260,7260,7260,7260,20
|
|
20241212,112200,90164230,7260,7260,7260,7260,8
|
|
20241212,112100,90106150,7290,7270,7290,7270,3
|
|
20241212,112000,90084310,7260,7260,7260,7260,0
|
|
20241212,111900,90084310,7260,7260,7260,7260,38
|
|
20241212,111800,89808430,7270,7270,7270,7270,11
|
|
20241212,111700,89728460,7260,7260,7260,7260,0
|
|
20241212,111600,89728460,7260,7260,7260,7260,19
|
|
20241212,111500,89590520,7280,7270,7280,7270,8
|
|
20241212,111400,89532290,7260,7260,7260,7260,15
|
|
20241212,111300,89423390,7270,7270,7270,7270,1
|
|
20241212,111200,89416120,7260,7260,7260,7260,36
|
|
20241212,111100,89154760,7260,7260,7260,7260,0
|
|
20241212,111000,89154760,7260,7260,7260,7260,18
|
|
20241212,110900,89024080,7260,7260,7260,7260,19
|
|
20241212,110800,88886140,7260,7260,7260,7260,10
|
|
20241212,110700,88813540,7260,7260,7260,7260,0
|
|
20241212,110600,88813540,7260,7260,7260,7260,40
|
|
20241212,110500,88523140,7260,7260,7260,7260,0
|
|
20241212,110400,88523140,7260,7260,7260,7260,0
|
|
20241212,110300,88523140,7260,7260,7260,7260,11
|
|
20241212,110200,88443280,7260,7280,7280,7260,21
|
|
20241212,110100,88290660,7270,7260,7270,7260,46
|
|
20241212,110000,87956410,7260,7260,7260,7260,0
|
|
20241212,105900,87956410,7260,7260,7260,7260,33
|
|
20241212,105800,87716830,7270,7270,7270,7270,1
|
|
20241212,105700,87709560,7260,7260,7260,7260,15
|
|
20241212,105600,87600660,7260,7260,7260,7260,7
|
|
20241212,105500,87549840,7270,7260,7270,7260,86
|
|
20241212,105400,86924760,7260,7260,7260,7260,0
|
|
20241212,105300,86924760,7260,7260,7260,7260,8
|
|
20241212,105200,86866680,7270,7280,7280,7270,791
|
|
20241212,105100,81110170,7290,7290,7290,7290,1
|
|
20241212,105000,81102880,7290,7290,7290,7290,758
|
|
20241212,104900,75577060,7290,7290,7290,7290,19
|
|
20241212,104800,75438550,7290,7290,7290,7290,17
|
|
20241212,104700,75314620,7290,7290,7290,7290,0
|
|
20241212,104600,75314620,7290,7290,7300,7290,39
|
|
20241212,104500,75030100,7290,7290,7290,7290,0
|
|
20241212,104400,75030100,7290,7290,7290,7290,0
|
|
20241212,104300,75030100,7290,7290,7290,7290,21
|
|
20241212,104200,74877010,7290,7290,7290,7290,20
|
|
20241212,104100,74731210,7280,7280,7280,7280,0
|
|
20241212,104000,74731210,7280,7280,7280,7280,0
|
|
20241212,103900,74731210,7280,7290,7290,7280,79
|
|
20241212,103800,74155370,7290,7290,7290,7290,0
|
|
20241212,103700,74155370,7290,7290,7290,7290,0
|
|
20241212,103600,74155370,7290,7290,7290,7290,17
|
|
20241212,103500,74031440,7290,7280,7290,7280,29
|
|
20241212,103400,73820200,7280,7280,7280,7280,0
|
|
20241212,103300,73820200,7280,7290,7290,7280,21
|
|
20241212,103200,73667310,7310,7300,7310,7300,3
|
|
20241212,103100,73645400,7290,7290,7290,7290,21
|
|
20241212,103000,73492310,7270,7270,7270,7270,7
|
|
20241212,102900,73441420,7280,7270,7280,7270,36
|
|
20241212,102800,73179440,7270,7260,7270,7260,33
|
|
20241212,102700,72939600,7260,7260,7260,7260,0
|
|
20241212,102600,72939600,7260,7270,7270,7260,25
|
|
20241212,102500,72758070,7270,7270,7270,7270,70
|
|
20241212,102400,72249170,7280,7280,7280,7280,14
|
|
20241212,102300,72147250,7280,7280,7280,7280,20
|
|
20241212,102200,72001650,7280,7280,7280,7280,17
|
|
20241212,102100,71877890,7280,7280,7280,7280,0
|
|
20241212,102000,71877890,7280,7280,7280,7280,35
|
|
20241212,101900,71623090,7290,7280,7370,7280,17
|
|
20241212,101800,71499200,7280,7280,7280,7280,0
|
|
20241212,101700,71499200,7280,7280,7360,7280,63
|
|
20241212,101600,71039380,7270,7280,7280,7270,8
|
|
20241212,101500,70981210,7290,7290,7290,7290,1
|
|
20241212,101400,70973920,7280,7250,7380,7250,93
|
|
20241212,101300,70296700,7240,7250,7250,7240,28
|
|
20241212,101200,70093780,7240,7240,7240,7240,0
|
|
20241212,101100,70093780,7240,7230,7240,7230,26
|
|
20241212,101000,69905680,7260,7280,7280,7260,562
|
|
20241212,100900,65816470,7290,7290,7290,7290,21
|
|
20241212,100800,65663380,7290,7290,7290,7290,0
|
|
20241212,100700,65663380,7290,7290,7290,7290,7
|
|
20241212,100600,65612350,7290,7290,7290,7290,24
|
|
20241212,100500,65437390,7300,7300,7300,7300,8
|
|
20241212,100400,65378990,7300,7300,7300,7300,15
|
|
20241212,100300,65269490,7310,7320,7320,7310,6
|
|
20241212,100200,65225610,7320,7320,7320,7320,13
|
|
20241212,100100,65130450,7330,7320,7360,7320,30
|
|
20241212,100000,64909750,7310,7290,7370,7290,75
|
|
20241212,095900,64362140,7290,7290,7290,7290,0
|
|
20241212,095800,64362140,7290,7290,7290,7290,12
|
|
20241212,095700,64274660,7290,7290,7290,7290,19
|
|
20241212,095600,64136150,7300,7280,7300,7280,28
|
|
20241212,095500,63932080,7290,7290,7300,7290,48
|
|
20241212,095400,63582060,7280,7280,7280,7280,0
|
|
20241212,095300,63582060,7280,7280,7280,7280,37
|
|
20241212,095200,63312700,7280,7270,7280,7270,48
|
|
20241212,095100,62963310,7270,7290,7290,7260,541
|
|
20241212,095000,59025800,7290,7320,7320,7290,1781
|
|
20241212,094900,46020330,7320,7320,7320,7320,36
|
|
20241212,094800,45756810,7310,7310,7310,7310,0
|
|
20241212,094700,45756810,7310,7320,7320,7310,263
|
|
20241212,094600,43831880,7320,7320,7320,7320,0
|
|
20241212,094500,43831880,7320,7320,7320,7320,0
|
|
20241212,094400,43831880,7320,7340,7340,7320,598
|
|
20241212,094300,39452870,7340,7350,7350,7340,32
|
|
20241212,094200,39217870,7340,7350,7350,7340,19
|
|
20241212,094100,39078400,7350,7350,7350,7350,1
|
|
20241212,094000,39071050,7340,7350,7350,7340,21
|
|
20241212,093900,38916770,7350,7350,7350,7350,323
|
|
20241212,093800,36542720,7340,7340,7340,7340,16
|
|
20241212,093700,36425280,7350,7360,7360,7350,76
|
|
20241212,093600,35866030,7370,7370,7370,7370,15
|
|
20241212,093500,35755480,7370,7390,7390,7370,220
|
|
20241212,093400,34134000,7390,7410,7410,7390,32
|
|
20241212,093300,33897410,7420,7420,7420,7420,0
|
|
20241212,093200,33897410,7420,7420,7420,7420,41
|
|
20241212,093100,33593190,7420,7420,7420,7420,0
|
|
20241212,093000,33593190,7420,7420,7420,7420,0
|
|
20241212,092900,33593190,7420,7420,7420,7420,0
|
|
20241212,092800,33593190,7420,7420,7420,7420,0
|
|
20241212,092700,33593190,7420,7420,7420,7420,0
|
|
20241212,092600,33593190,7420,7420,7420,7420,0
|
|
20241212,092500,33593190,7420,7420,7420,7420,0
|
|
20241212,092400,33593190,7420,7420,7420,7420,0
|
|
20241212,092300,33593190,7420,7420,7420,7420,0
|
|
20241212,092200,33593190,7420,7420,7420,7420,0
|
|
20241212,092100,33593190,7420,7440,7440,7420,297
|
|
20241212,092000,31383920,7430,7440,7440,7430,367
|
|
20241212,091900,28656600,7480,7480,7480,7480,0
|
|
20241212,091800,28656600,7480,7480,7480,7480,0
|
|
20241212,091700,28656600,7480,7480,7480,7480,161
|
|
20241212,091600,27452320,7480,7480,7480,7480,250
|
|
20241212,091500,25582320,7480,7480,7480,7480,267
|
|
20241212,091400,23585160,7480,7480,7480,7480,1
|
|
20241212,091300,23577680,7420,7440,7490,7420,156
|
|
20241212,091200,22415490,7440,7430,7440,7430,289
|
|
20241212,091100,20268200,7430,7430,7430,7430,0
|
|
20241212,091000,20268200,7430,7430,7430,7430,715
|
|
20241212,090900,14955750,7430,7430,7430,7430,1
|
|
20241212,090800,14948320,7370,7370,7370,7370,1707
|
|
20241212,090700,2367730,7370,7370,7370,7370,0
|
|
20241212,090600,2367730,7370,7370,7370,7370,0
|
|
20241212,090500,2367730,7370,7370,7370,7370,0
|
|
20241212,090400,2367730,7370,7370,7370,7370,1
|
|
20241212,090300,2360360,7350,7360,7360,7350,290
|
|
20241212,090200,227960,7350,7350,7350,7350,20
|
|
20241212,090100,80960,7360,7360,7360,7360,0
|
|
20241212,090000,80960,7360,7360,7360,7360,11
|