664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,200100,138974720,7550,7550,7550,7550,136
|
|
20241211,200000,138974720,7550,7550,7550,7550,0
|
|
20241211,195900,138974720,7550,7550,7550,7550,0
|
|
20241211,195800,138974720,7550,7550,7550,7550,0
|
|
20241211,195700,138974720,7550,7550,7550,7550,0
|
|
20241211,195600,138974720,7550,7550,7550,7550,0
|
|
20241211,195500,138974720,7550,7550,7550,7550,0
|
|
20241211,195400,138974720,7550,7550,7550,7550,0
|
|
20241211,195300,138974720,7550,7550,7550,7550,0
|
|
20241211,195200,138974720,7550,7550,7550,7550,0
|
|
20241211,195100,138974720,7550,7550,7550,7550,0
|
|
20241211,195000,138974720,7550,7550,7550,7550,0
|
|
20241211,194900,138974720,7550,7550,7550,7550,0
|
|
20241211,194800,138974720,7550,7550,7550,7550,0
|
|
20241211,194700,138974720,7550,7550,7550,7550,0
|
|
20241211,194600,138974720,7550,7550,7550,7550,0
|
|
20241211,194500,138974720,7550,7550,7550,7550,0
|
|
20241211,194400,138974720,7550,7550,7550,7550,0
|
|
20241211,194300,138974720,7550,7550,7550,7550,0
|
|
20241211,194200,138974720,7550,7550,7550,7550,0
|
|
20241211,194100,138974720,7550,7550,7550,7550,0
|
|
20241211,194000,138974720,7550,7550,7550,7550,0
|
|
20241211,193900,138974720,7550,7550,7550,7550,0
|
|
20241211,193800,138974720,7550,7550,7550,7550,0
|
|
20241211,193700,138974720,7550,7550,7550,7550,0
|
|
20241211,193600,138974720,7550,7550,7550,7550,0
|
|
20241211,193500,138974720,7550,7550,7550,7550,0
|
|
20241211,193400,138974720,7550,7550,7550,7550,0
|
|
20241211,193300,138974720,7550,7550,7550,7550,0
|
|
20241211,193200,138974720,7550,7550,7550,7550,0
|
|
20241211,193100,138974720,7550,7550,7550,7550,136
|
|
20241211,193000,138974720,7550,7550,7550,7550,0
|
|
20241211,192900,138974720,7550,7550,7550,7550,0
|
|
20241211,192800,138974720,7550,7550,7550,7550,0
|
|
20241211,192700,138974720,7550,7550,7550,7550,0
|
|
20241211,192600,138974720,7550,7550,7550,7550,0
|
|
20241211,192500,138974720,7550,7550,7550,7550,0
|
|
20241211,192400,138974720,7550,7550,7550,7550,0
|
|
20241211,192300,138974720,7550,7550,7550,7550,0
|
|
20241211,192200,138974720,7550,7550,7550,7550,0
|
|
20241211,192100,138974720,7550,7550,7550,7550,0
|
|
20241211,192000,138974720,7550,7550,7550,7550,0
|
|
20241211,191900,138974720,7550,7550,7550,7550,0
|
|
20241211,191800,138974720,7550,7550,7550,7550,0
|
|
20241211,191700,138974720,7550,7550,7550,7550,0
|
|
20241211,191600,138974720,7550,7550,7550,7550,0
|
|
20241211,191500,138974720,7550,7550,7550,7550,0
|
|
20241211,191400,138974720,7550,7550,7550,7550,0
|
|
20241211,191300,138974720,7550,7550,7550,7550,0
|
|
20241211,191200,138974720,7550,7550,7550,7550,0
|
|
20241211,191100,138974720,7550,7550,7550,7550,0
|
|
20241211,191000,138974720,7550,7550,7550,7550,0
|
|
20241211,190900,138974720,7550,7550,7550,7550,0
|
|
20241211,190800,138974720,7550,7550,7550,7550,0
|
|
20241211,190700,138974720,7550,7550,7550,7550,0
|
|
20241211,190600,138974720,7550,7550,7550,7550,0
|
|
20241211,190500,138974720,7550,7550,7550,7550,0
|
|
20241211,190400,138974720,7550,7550,7550,7550,0
|
|
20241211,190300,138974720,7550,7550,7550,7550,0
|
|
20241211,190200,138974720,7550,7550,7550,7550,0
|
|
20241211,190100,138974720,7550,7550,7550,7550,136
|
|
20241211,190000,138974720,7550,7550,7550,7550,0
|
|
20241211,185900,138974720,7550,7550,7550,7550,0
|
|
20241211,185800,138974720,7550,7550,7550,7550,0
|
|
20241211,185700,138974720,7550,7550,7550,7550,0
|
|
20241211,185600,138974720,7550,7550,7550,7550,0
|
|
20241211,185500,138974720,7550,7550,7550,7550,0
|
|
20241211,185400,138974720,7550,7550,7550,7550,0
|
|
20241211,185300,138974720,7550,7550,7550,7550,0
|
|
20241211,185200,138974720,7550,7550,7550,7550,0
|
|
20241211,185100,138974720,7550,7550,7550,7550,0
|
|
20241211,185000,138974720,7550,7550,7550,7550,0
|
|
20241211,184900,138974720,7550,7550,7550,7550,0
|
|
20241211,184800,138974720,7550,7550,7550,7550,0
|
|
20241211,184700,138974720,7550,7550,7550,7550,0
|
|
20241211,184600,138974720,7550,7550,7550,7550,0
|
|
20241211,184500,138974720,7550,7550,7550,7550,0
|
|
20241211,184400,138974720,7550,7550,7550,7550,0
|
|
20241211,184300,138974720,7550,7550,7550,7550,0
|
|
20241211,184200,138974720,7550,7550,7550,7550,0
|
|
20241211,184100,138974720,7550,7550,7550,7550,0
|
|
20241211,184000,138974720,7550,7550,7550,7550,0
|
|
20241211,183900,138974720,7550,7550,7550,7550,0
|
|
20241211,183800,138974720,7550,7550,7550,7550,0
|
|
20241211,183700,138974720,7550,7550,7550,7550,0
|
|
20241211,183600,138974720,7550,7550,7550,7550,0
|
|
20241211,183500,138974720,7550,7550,7550,7550,0
|
|
20241211,183400,138974720,7550,7550,7550,7550,0
|
|
20241211,183300,138974720,7550,7550,7550,7550,0
|
|
20241211,183200,138974720,7550,7550,7550,7550,0
|
|
20241211,183100,138974720,7550,7550,7550,7550,136
|
|
20241211,183000,138974720,7550,7550,7550,7550,0
|
|
20241211,182900,138974720,7550,7550,7550,7550,0
|
|
20241211,182800,138974720,7550,7550,7550,7550,0
|
|
20241211,182700,138974720,7550,7550,7550,7550,0
|
|
20241211,182600,138974720,7550,7550,7550,7550,0
|
|
20241211,182500,138974720,7550,7550,7550,7550,0
|
|
20241211,182400,138974720,7550,7550,7550,7550,0
|
|
20241211,182300,138974720,7550,7550,7550,7550,0
|
|
20241211,182200,138974720,7550,7550,7550,7550,0
|
|
20241211,182100,138974720,7550,7550,7550,7550,0
|
|
20241211,182000,138974720,7550,7550,7550,7550,0
|
|
20241211,181900,138974720,7550,7550,7550,7550,0
|
|
20241211,181800,138974720,7550,7550,7550,7550,0
|
|
20241211,181700,138974720,7550,7550,7550,7550,0
|
|
20241211,181600,138974720,7550,7550,7550,7550,0
|
|
20241211,181500,138974720,7550,7550,7550,7550,0
|
|
20241211,181400,138974720,7550,7550,7550,7550,0
|
|
20241211,181300,138974720,7550,7550,7550,7550,0
|
|
20241211,181200,138974720,7550,7550,7550,7550,0
|
|
20241211,181100,138974720,7550,7550,7550,7550,0
|
|
20241211,181000,138974720,7550,7550,7550,7550,0
|
|
20241211,180900,138974720,7550,7550,7550,7550,0
|
|
20241211,180800,138974720,7550,7550,7550,7550,0
|
|
20241211,180700,138974720,7550,7550,7550,7550,0
|
|
20241211,180600,138974720,7550,7550,7550,7550,0
|
|
20241211,180500,138974720,7550,7550,7550,7550,0
|
|
20241211,180400,138974720,7550,7550,7550,7550,0
|
|
20241211,180300,138974720,7550,7550,7550,7550,0
|
|
20241211,180200,138974720,7550,7550,7550,7550,0
|
|
20241211,180100,138974720,7550,7550,7550,7550,136
|
|
20241211,180000,138974720,7550,7550,7550,7550,0
|
|
20241211,175900,138974720,7550,7550,7550,7550,0
|
|
20241211,175800,138974720,7550,7550,7550,7550,0
|
|
20241211,175700,138974720,7550,7550,7550,7550,0
|
|
20241211,175600,138974720,7550,7550,7550,7550,0
|
|
20241211,175500,138974720,7550,7550,7550,7550,0
|
|
20241211,175400,138974720,7550,7550,7550,7550,0
|
|
20241211,175300,138974720,7550,7550,7550,7550,0
|
|
20241211,175200,138974720,7550,7550,7550,7550,0
|
|
20241211,175100,138974720,7550,7550,7550,7550,0
|
|
20241211,175000,138974720,7550,7550,7550,7550,0
|
|
20241211,174900,138974720,7550,7550,7550,7550,0
|
|
20241211,174800,138974720,7550,7550,7550,7550,0
|
|
20241211,174700,138974720,7550,7550,7550,7550,0
|
|
20241211,174600,138974720,7550,7550,7550,7550,0
|
|
20241211,174500,138974720,7550,7550,7550,7550,0
|
|
20241211,174400,138974720,7550,7550,7550,7550,0
|
|
20241211,174300,138974720,7550,7550,7550,7550,0
|
|
20241211,174200,138974720,7550,7550,7550,7550,0
|
|
20241211,174100,138974720,7550,7550,7550,7550,0
|
|
20241211,174000,138974720,7550,7550,7550,7550,0
|
|
20241211,173900,138974720,7550,7550,7550,7550,0
|
|
20241211,173800,138974720,7550,7550,7550,7550,0
|
|
20241211,173700,138974720,7550,7550,7550,7550,0
|
|
20241211,173600,138974720,7550,7550,7550,7550,0
|
|
20241211,173500,138974720,7550,7550,7550,7550,0
|
|
20241211,173400,138974720,7550,7550,7550,7550,0
|
|
20241211,173300,138974720,7550,7550,7550,7550,0
|
|
20241211,173200,138974720,7550,7550,7550,7550,0
|
|
20241211,173100,138974720,7550,7550,7550,7550,136
|
|
20241211,173000,138974720,7550,7550,7550,7550,0
|
|
20241211,172900,138974720,7550,7550,7550,7550,0
|
|
20241211,172800,138974720,7550,7550,7550,7550,0
|
|
20241211,172700,138974720,7550,7550,7550,7550,0
|
|
20241211,172600,138974720,7550,7550,7550,7550,0
|
|
20241211,172500,138974720,7550,7550,7550,7550,0
|
|
20241211,172400,138974720,7550,7550,7550,7550,0
|
|
20241211,172300,138974720,7550,7550,7550,7550,0
|
|
20241211,172200,138974720,7550,7550,7550,7550,0
|
|
20241211,172100,138974720,7550,7550,7550,7550,0
|
|
20241211,172000,138974720,7550,7550,7550,7550,0
|
|
20241211,171900,138974720,7550,7550,7550,7550,0
|
|
20241211,171800,138974720,7550,7550,7550,7550,0
|
|
20241211,171700,138974720,7550,7550,7550,7550,0
|
|
20241211,171600,138974720,7550,7550,7550,7550,0
|
|
20241211,171500,138974720,7550,7550,7550,7550,0
|
|
20241211,171400,138974720,7550,7550,7550,7550,0
|
|
20241211,171300,138974720,7550,7550,7550,7550,0
|
|
20241211,171200,138974720,7550,7550,7550,7550,0
|
|
20241211,171100,138974720,7550,7550,7550,7550,0
|
|
20241211,171000,138974720,7550,7550,7550,7550,0
|
|
20241211,170900,138974720,7550,7550,7550,7550,0
|
|
20241211,170800,138974720,7550,7550,7550,7550,0
|
|
20241211,170700,138974720,7550,7550,7550,7550,0
|
|
20241211,170600,138974720,7550,7550,7550,7550,0
|
|
20241211,170500,138974720,7550,7550,7550,7550,0
|
|
20241211,170400,138974720,7550,7550,7550,7550,0
|
|
20241211,170300,138974720,7550,7550,7550,7550,0
|
|
20241211,170200,138974720,7550,7550,7550,7550,0
|
|
20241211,170100,138974720,7550,7550,7550,7550,136
|
|
20241211,170000,138974720,7550,7550,7550,7550,0
|
|
20241211,165900,138974720,7550,7550,7550,7550,0
|
|
20241211,165800,138974720,7550,7550,7550,7550,0
|
|
20241211,165700,138974720,7550,7550,7550,7550,0
|
|
20241211,165600,138974720,7550,7550,7550,7550,0
|
|
20241211,165500,138974720,7550,7550,7550,7550,0
|
|
20241211,165400,138974720,7550,7550,7550,7550,0
|
|
20241211,165300,138974720,7550,7550,7550,7550,0
|
|
20241211,165200,138974720,7550,7550,7550,7550,0
|
|
20241211,165100,138974720,7550,7550,7550,7550,0
|
|
20241211,165000,138974720,7550,7550,7550,7550,0
|
|
20241211,164900,138974720,7550,7550,7550,7550,0
|
|
20241211,164800,138974720,7550,7550,7550,7550,0
|
|
20241211,164700,138974720,7550,7550,7550,7550,0
|
|
20241211,164600,138974720,7550,7550,7550,7550,0
|
|
20241211,164500,138974720,7550,7550,7550,7550,0
|
|
20241211,164400,138974720,7550,7550,7550,7550,0
|
|
20241211,164300,138974720,7550,7550,7550,7550,0
|
|
20241211,164200,138974720,7550,7550,7550,7550,0
|
|
20241211,164100,138974720,7550,7550,7550,7550,0
|
|
20241211,164000,138974720,7550,7550,7550,7550,0
|
|
20241211,163900,138974720,7550,7550,7550,7550,0
|
|
20241211,163800,138974720,7550,7550,7550,7550,0
|
|
20241211,163700,138974720,7550,7550,7550,7550,0
|
|
20241211,163600,138974720,7550,7550,7550,7550,0
|
|
20241211,163500,138974720,7550,7550,7550,7550,0
|
|
20241211,163400,138974720,7550,7550,7550,7550,0
|
|
20241211,163300,138974720,7550,7550,7550,7550,0
|
|
20241211,163200,138974720,7550,7550,7550,7550,0
|
|
20241211,163100,138974720,7550,7550,7550,7550,136
|
|
20241211,163000,138974720,7550,7550,7550,7550,0
|
|
20241211,162900,138974720,7550,7550,7550,7550,0
|
|
20241211,162800,138974720,7550,7550,7550,7550,0
|
|
20241211,162700,138974720,7550,7550,7550,7550,0
|
|
20241211,162600,138974720,7550,7550,7550,7550,0
|
|
20241211,162500,138974720,7550,7550,7550,7550,0
|
|
20241211,162400,138974720,7550,7550,7550,7550,0
|
|
20241211,162300,138974720,7550,7550,7550,7550,0
|
|
20241211,162200,138974720,7550,7550,7550,7550,0
|
|
20241211,162100,138974720,7550,7550,7550,7550,0
|
|
20241211,162000,138974720,7550,7550,7550,7550,0
|
|
20241211,161900,138974720,7550,7550,7550,7550,0
|
|
20241211,161800,138974720,7550,7550,7550,7550,0
|
|
20241211,161700,138974720,7550,7550,7550,7550,0
|
|
20241211,161600,138974720,7550,7550,7550,7550,0
|
|
20241211,161500,138974720,7550,7550,7550,7550,0
|
|
20241211,161400,138974720,7550,7550,7550,7550,0
|
|
20241211,161300,138974720,7550,7550,7550,7550,0
|
|
20241211,161200,138974720,7550,7550,7550,7550,0
|
|
20241211,161100,138974720,7550,7550,7550,7550,0
|
|
20241211,161000,138974720,7550,7550,7550,7550,0
|
|
20241211,160900,138974720,7550,7550,7550,7550,0
|
|
20241211,160800,138974720,7550,7550,7550,7550,0
|
|
20241211,160700,138974720,7550,7550,7550,7550,0
|
|
20241211,160600,138974720,7550,7550,7550,7550,0
|
|
20241211,160500,138974720,7550,7550,7550,7550,0
|
|
20241211,160400,138974720,7550,7550,7550,7550,0
|
|
20241211,160300,138974720,7550,7550,7550,7550,0
|
|
20241211,160200,138974720,7550,7550,7550,7550,0
|
|
20241211,160100,138974720,7550,7550,7550,7550,136
|
|
20241211,160000,138974720,7550,7550,7550,7550,0
|
|
20241211,155900,138974720,7550,7550,7550,7550,0
|
|
20241211,155800,138974720,7550,7550,7550,7550,0
|
|
20241211,155700,138974720,7550,7550,7550,7550,0
|
|
20241211,155600,138974720,7550,7550,7550,7550,0
|
|
20241211,155500,138974720,7550,7550,7550,7550,0
|
|
20241211,155400,138974720,7550,7550,7550,7550,0
|
|
20241211,155300,138974720,7550,7550,7550,7550,0
|
|
20241211,155200,138974720,7550,7550,7550,7550,0
|
|
20241211,155100,138974720,7550,7550,7550,7550,0
|
|
20241211,155000,138974720,7550,7550,7550,7550,0
|
|
20241211,154900,138974720,7550,7550,7550,7550,0
|
|
20241211,154800,138974720,7550,7550,7550,7550,0
|
|
20241211,154700,138974720,7550,7550,7550,7550,0
|
|
20241211,154600,138974720,7550,7550,7550,7550,0
|
|
20241211,154500,138974720,7550,7550,7550,7550,0
|
|
20241211,154400,138974720,7550,7550,7550,7550,0
|
|
20241211,154300,138974720,7550,7550,7550,7550,0
|
|
20241211,154200,138974720,7550,7550,7550,7550,0
|
|
20241211,154100,138974720,7550,7550,7550,7550,0
|
|
20241211,154000,138974720,7550,7550,7550,7550,0
|
|
20241211,153900,138974720,7550,7550,7550,7550,0
|
|
20241211,153800,138974720,7550,7550,7550,7550,0
|
|
20241211,153700,138974720,7550,7550,7550,7550,0
|
|
20241211,153600,138974720,7550,7550,7550,7550,0
|
|
20241211,153500,138974720,7550,7550,7550,7550,0
|
|
20241211,153400,138974720,7550,7550,7550,7550,0
|
|
20241211,153300,138974720,7550,7550,7550,7550,0
|
|
20241211,153200,138974720,7550,7550,7550,7550,0
|
|
20241211,153100,138974720,7550,7550,7550,7550,136
|
|
20241211,153000,138974720,7550,7550,7550,7550,136
|
|
20241211,152900,137947920,7530,7530,7530,7530,0
|
|
20241211,152800,137947920,7530,7530,7530,7530,0
|
|
20241211,152700,137947920,7530,7530,7530,7530,0
|
|
20241211,152600,137947920,7530,7530,7530,7530,0
|
|
20241211,152500,137947920,7530,7530,7530,7530,0
|
|
20241211,152400,137947920,7530,7530,7530,7530,0
|
|
20241211,152300,137947920,7530,7530,7530,7530,0
|
|
20241211,152200,137947920,7530,7530,7530,7530,0
|
|
20241211,152100,137947920,7530,7530,7530,7530,0
|
|
20241211,152000,137947920,7530,7530,7530,7530,0
|
|
20241211,151900,137947920,7530,7530,7530,7530,26
|
|
20241211,151800,137752140,7530,7510,7530,7510,33
|
|
20241211,151700,137503850,7540,7530,7540,7510,127
|
|
20241211,151600,136546570,7530,7530,7530,7530,301
|
|
20241211,151500,134280040,7530,7530,7530,7530,0
|
|
20241211,151400,134280040,7530,7530,7530,7530,1
|
|
20241211,151300,134272510,7520,7500,7520,7500,131
|
|
20241211,151200,133288720,7500,7480,7500,7480,320
|
|
20241211,151100,130892070,7460,7460,7460,7460,0
|
|
20241211,151000,130892070,7460,7460,7460,7460,1
|
|
20241211,150900,130884610,7470,7470,7470,7470,80
|
|
20241211,150800,130287010,7470,7470,7470,7470,0
|
|
20241211,150700,130287010,7470,7470,7470,7470,0
|
|
20241211,150600,130287010,7470,7470,7470,7470,0
|
|
20241211,150500,130287010,7470,7470,7470,7470,12
|
|
20241211,150400,130197370,7470,7470,7470,7470,0
|
|
20241211,150300,130197370,7470,7470,7470,7470,2
|
|
20241211,150200,130182430,7470,7470,7470,7470,0
|
|
20241211,150100,130182430,7470,7470,7470,7470,1
|
|
20241211,150000,130174960,7460,7450,7460,7440,356
|
|
20241211,145900,127520990,7460,7460,7460,7460,119
|
|
20241211,145800,126633250,7450,7450,7450,7450,0
|
|
20241211,145700,126633250,7450,7450,7450,7450,150
|
|
20241211,145600,125515750,7460,7460,7460,7460,0
|
|
20241211,145500,125515750,7460,7460,7460,7460,155
|
|
20241211,145400,124359450,7450,7430,7450,7430,449
|
|
20241211,145300,121019460,7420,7420,7420,7420,0
|
|
20241211,145200,121019460,7420,7420,7420,7420,0
|
|
20241211,145100,121019460,7420,7420,7420,7420,0
|
|
20241211,145000,121019460,7420,7420,7420,7420,0
|
|
20241211,144900,121019460,7420,7420,7420,7420,0
|
|
20241211,144800,121019460,7420,7420,7420,7420,50
|
|
20241211,144700,120648460,7430,7430,7430,7430,3
|
|
20241211,144600,120626170,7430,7430,7430,7430,1
|
|
20241211,144500,120618740,7430,7430,7430,7430,241
|
|
20241211,144400,118828110,7430,7440,7440,7430,51
|
|
20241211,144300,118449170,7440,7440,7440,7440,70
|
|
20241211,144200,117928370,7430,7430,7430,7430,83
|
|
20241211,144100,117311680,7380,7380,7380,7380,0
|
|
20241211,144000,117311680,7380,7380,7380,7380,0
|
|
20241211,143900,117311680,7380,7380,7380,7380,0
|
|
20241211,143800,117311680,7380,7380,7380,7380,0
|
|
20241211,143700,117311680,7380,7380,7380,7380,0
|
|
20241211,143600,117311680,7380,7380,7380,7380,0
|
|
20241211,143500,117311680,7380,7380,7380,7380,0
|
|
20241211,143400,117311680,7380,7380,7380,7380,0
|
|
20241211,143300,117311680,7380,7380,7380,7380,0
|
|
20241211,143200,117311680,7380,7380,7380,7380,0
|
|
20241211,143100,117311680,7380,7380,7380,7380,1
|
|
20241211,143000,117304300,7380,7380,7380,7380,6
|
|
20241211,142900,117260020,7380,7380,7380,7380,0
|
|
20241211,142800,117260020,7380,7380,7380,7380,43
|
|
20241211,142700,116942680,7410,7410,7410,7410,0
|
|
20241211,142600,116942680,7410,7410,7410,7410,0
|
|
20241211,142500,116942680,7410,7410,7410,7410,27
|
|
20241211,142400,116742610,7410,7410,7410,7410,0
|
|
20241211,142300,116742610,7410,7410,7410,7410,0
|
|
20241211,142200,116742610,7410,7410,7410,7410,0
|
|
20241211,142100,116742610,7410,7410,7410,7410,0
|
|
20241211,142000,116742610,7410,7410,7410,7410,0
|
|
20241211,141900,116742610,7410,7410,7410,7410,0
|
|
20241211,141800,116742610,7410,7410,7410,7410,2
|
|
20241211,141700,116727790,7390,7390,7390,7390,5
|
|
20241211,141600,116690840,7390,7390,7390,7390,50
|
|
20241211,141500,116321340,7430,7430,7430,7430,0
|
|
20241211,141400,116321340,7430,7430,7430,7430,0
|
|
20241211,141300,116321340,7430,7430,7430,7430,0
|
|
20241211,141200,116321340,7430,7430,7430,7430,11
|
|
20241211,141100,116239610,7430,7430,7430,7430,33
|
|
20241211,141000,115994420,7430,7430,7430,7430,0
|
|
20241211,140900,115994420,7430,7430,7430,7430,0
|
|
20241211,140800,115994420,7430,7430,7430,7430,0
|
|
20241211,140700,115994420,7430,7430,7430,7430,0
|
|
20241211,140600,115994420,7430,7430,7430,7430,1
|
|
20241211,140500,115986990,7430,7430,7430,7430,30
|
|
20241211,140400,115764090,7430,7430,7430,7430,0
|
|
20241211,140300,115764090,7430,7430,7430,7430,0
|
|
20241211,140200,115764090,7430,7430,7430,7430,0
|
|
20241211,140100,115764090,7430,7430,7430,7430,0
|
|
20241211,140000,115764090,7430,7430,7430,7430,4
|
|
20241211,135900,115734370,7440,7430,7440,7430,2
|
|
20241211,135800,115719500,7400,7400,7400,7400,170
|
|
20241211,135700,114461500,7390,7390,7390,7390,0
|
|
20241211,135600,114461500,7390,7390,7390,7390,0
|
|
20241211,135500,114461500,7390,7390,7390,7390,1
|
|
20241211,135400,114454110,7390,7390,7390,7390,0
|
|
20241211,135300,114454110,7390,7390,7390,7390,0
|
|
20241211,135200,114454110,7390,7390,7390,7390,2
|
|
20241211,135100,114439330,7400,7400,7400,7400,0
|
|
20241211,135000,114439330,7400,7400,7400,7400,3
|
|
20241211,134900,114417130,7400,7400,7400,7400,0
|
|
20241211,134800,114417130,7400,7370,7400,7370,122
|
|
20241211,134700,113515170,7400,7370,7400,7370,646
|
|
20241211,134600,108740770,7400,7400,7400,7370,120
|
|
20241211,134500,107855770,7400,7370,7400,7370,510
|
|
20241211,134400,104084140,7390,7390,7390,7390,0
|
|
20241211,134300,104084140,7390,7390,7390,7390,16
|
|
20241211,134200,103965900,7380,7380,7380,7380,0
|
|
20241211,134100,103965900,7380,7380,7380,7380,0
|
|
20241211,134000,103965900,7380,7380,7380,7380,0
|
|
20241211,133900,103965900,7380,7380,7380,7380,0
|
|
20241211,133800,103965900,7380,7380,7380,7380,25
|
|
20241211,133700,103781400,7360,7350,7360,7350,46
|
|
20241211,133600,103443020,7330,7330,7330,7330,0
|
|
20241211,133500,103443020,7330,7330,7330,7330,0
|
|
20241211,133400,103443020,7330,7330,7330,7330,0
|
|
20241211,133300,103443020,7330,7330,7330,7330,50
|
|
20241211,133200,103076520,7330,7330,7330,7330,0
|
|
20241211,133100,103076520,7330,7330,7330,7330,0
|
|
20241211,133000,103076520,7330,7330,7330,7330,0
|
|
20241211,132900,103076520,7330,7330,7330,7330,0
|
|
20241211,132800,103076520,7330,7330,7330,7330,0
|
|
20241211,132700,103076520,7330,7330,7330,7330,0
|
|
20241211,132600,103076520,7330,7340,7340,7330,23
|
|
20241211,132500,102907800,7340,7340,7340,7340,0
|
|
20241211,132400,102907800,7340,7340,7340,7340,0
|
|
20241211,132300,102907800,7340,7340,7340,7340,0
|
|
20241211,132200,102907800,7340,7340,7340,7340,0
|
|
20241211,132100,102907800,7340,7340,7340,7340,0
|
|
20241211,132000,102907800,7340,7340,7340,7340,0
|
|
20241211,131900,102907800,7340,7340,7340,7340,0
|
|
20241211,131800,102907800,7340,7340,7340,7340,0
|
|
20241211,131700,102907800,7340,7340,7340,7340,0
|
|
20241211,131600,102907800,7340,7340,7340,7340,1
|
|
20241211,131500,102900460,7340,7340,7340,7340,0
|
|
20241211,131400,102900460,7340,7340,7340,7340,0
|
|
20241211,131300,102900460,7340,7340,7340,7340,0
|
|
20241211,131200,102900460,7340,7340,7340,7340,0
|
|
20241211,131100,102900460,7340,7340,7340,7340,2
|
|
20241211,131000,102885780,7340,7340,7340,7340,0
|
|
20241211,130900,102885780,7340,7340,7340,7340,0
|
|
20241211,130800,102885780,7340,7340,7340,7340,1
|
|
20241211,130700,102878440,7340,7340,7340,7340,0
|
|
20241211,130600,102878440,7340,7340,7340,7340,26
|
|
20241211,130500,102687600,7340,7340,7340,7340,0
|
|
20241211,130400,102687600,7340,7340,7340,7340,4
|
|
20241211,130300,102658240,7340,7340,7340,7340,0
|
|
20241211,130200,102658240,7340,7340,7340,7340,0
|
|
20241211,130100,102658240,7340,7340,7340,7340,10
|
|
20241211,130000,102584840,7340,7340,7340,7340,0
|
|
20241211,125900,102584840,7340,7340,7340,7340,0
|
|
20241211,125800,102584840,7340,7340,7340,7340,0
|
|
20241211,125700,102584840,7340,7340,7340,7340,0
|
|
20241211,125600,102584840,7340,7340,7340,7340,0
|
|
20241211,125500,102584840,7340,7340,7340,7340,0
|
|
20241211,125400,102584840,7340,7340,7340,7340,0
|
|
20241211,125300,102584840,7340,7340,7340,7340,0
|
|
20241211,125200,102584840,7340,7340,7340,7340,0
|
|
20241211,125100,102584840,7340,7340,7340,7340,0
|
|
20241211,125000,102584840,7340,7340,7340,7340,0
|
|
20241211,124900,102584840,7340,7340,7340,7340,0
|
|
20241211,124800,102584840,7340,7340,7340,7340,0
|
|
20241211,124700,102584840,7340,7340,7340,7340,0
|
|
20241211,124600,102584840,7340,7340,7340,7340,0
|
|
20241211,124500,102584840,7340,7340,7340,7340,0
|
|
20241211,124400,102584840,7340,7340,7340,7340,0
|
|
20241211,124300,102584840,7340,7340,7340,7340,0
|
|
20241211,124200,102584840,7340,7340,7340,7340,0
|
|
20241211,124100,102584840,7340,7340,7340,7340,5
|
|
20241211,124000,102548140,7340,7340,7340,7340,1
|
|
20241211,123900,102540800,7370,7370,7370,7370,0
|
|
20241211,123800,102540800,7370,7370,7370,7370,0
|
|
20241211,123700,102540800,7370,7370,7370,7370,0
|
|
20241211,123600,102540800,7370,7370,7370,7370,0
|
|
20241211,123500,102540800,7370,7370,7370,7370,0
|
|
20241211,123400,102540800,7370,7370,7370,7370,36
|
|
20241211,123300,102275480,7400,7400,7400,7400,0
|
|
20241211,123200,102275480,7400,7400,7400,7400,0
|
|
20241211,123100,102275480,7400,7400,7400,7400,0
|
|
20241211,123000,102275480,7400,7400,7400,7400,0
|
|
20241211,122900,102275480,7400,7400,7400,7400,0
|
|
20241211,122800,102275480,7400,7400,7400,7370,570
|
|
20241211,122700,98058050,7400,7400,7400,7400,356
|
|
20241211,122600,95423650,7400,7370,7400,7370,151
|
|
20241211,122500,94308140,7370,7340,7370,7340,39
|
|
20241211,122400,94021820,7350,7350,7350,7350,487
|
|
20241211,122300,90442370,7350,7350,7350,7350,40
|
|
20241211,122200,90148370,7350,7340,7350,7340,6
|
|
20241211,122100,90104320,7350,7350,7350,7350,0
|
|
20241211,122000,90104320,7350,7350,7350,7350,58
|
|
20241211,121900,89678020,7350,7350,7350,7350,0
|
|
20241211,121800,89678020,7350,7350,7350,7350,3
|
|
20241211,121700,89655970,7350,7340,7350,7340,274
|
|
20241211,121600,87642230,7340,7340,7340,7340,1
|
|
20241211,121500,87634890,7350,7350,7350,7350,24
|
|
20241211,121400,87458490,7350,7350,7350,7350,0
|
|
20241211,121300,87458490,7350,7350,7350,7350,0
|
|
20241211,121200,87458490,7350,7340,7350,7340,7
|
|
20241211,121100,87407060,7350,7340,7350,7340,3
|
|
20241211,121000,87385020,7350,7350,7350,7350,0
|
|
20241211,120900,87385020,7350,7350,7350,7350,0
|
|
20241211,120800,87385020,7350,7350,7350,7350,0
|
|
20241211,120700,87385020,7350,7310,7350,7310,3
|
|
20241211,120600,87363040,7310,7310,7310,7310,0
|
|
20241211,120500,87363040,7310,7310,7310,7310,0
|
|
20241211,120400,87363040,7310,7310,7310,7310,0
|
|
20241211,120300,87363040,7310,7310,7310,7310,99
|
|
20241211,120200,86639350,7320,7320,7320,7320,199
|
|
20241211,120100,85182670,7350,7350,7350,7350,2
|
|
20241211,120000,85167970,7320,7320,7320,7320,0
|
|
20241211,115900,85167970,7320,7320,7320,7320,0
|
|
20241211,115800,85167970,7320,7320,7320,7320,0
|
|
20241211,115700,85167970,7320,7330,7330,7320,7
|
|
20241211,115600,85116680,7350,7330,7350,7330,7
|
|
20241211,115500,85065330,7330,7330,7330,7330,0
|
|
20241211,115400,85065330,7330,7330,7330,7330,0
|
|
20241211,115300,85065330,7330,7330,7330,7330,0
|
|
20241211,115200,85065330,7330,7330,7330,7330,0
|
|
20241211,115100,85065330,7330,7330,7330,7330,28
|
|
20241211,115000,84860090,7330,7330,7330,7330,0
|
|
20241211,114900,84860090,7330,7330,7330,7330,0
|
|
20241211,114800,84860090,7330,7330,7330,7330,22
|
|
20241211,114700,84698830,7330,7330,7330,7330,0
|
|
20241211,114600,84698830,7330,7330,7330,7330,0
|
|
20241211,114500,84698830,7330,7330,7330,7330,0
|
|
20241211,114400,84698830,7330,7330,7330,7330,0
|
|
20241211,114300,84698830,7330,7330,7330,7330,0
|
|
20241211,114200,84698830,7330,7330,7330,7330,0
|
|
20241211,114100,84698830,7330,7330,7330,7330,0
|
|
20241211,114000,84698830,7330,7330,7330,7330,27
|
|
20241211,113900,84500920,7330,7330,7330,7330,0
|
|
20241211,113800,84500920,7330,7330,7330,7330,0
|
|
20241211,113700,84500920,7330,7330,7330,7330,0
|
|
20241211,113600,84500920,7330,7340,7340,7330,7
|
|
20241211,113500,84449590,7350,7350,7350,7350,0
|
|
20241211,113400,84449590,7350,7350,7350,7350,0
|
|
20241211,113300,84449590,7350,7350,7350,7350,0
|
|
20241211,113200,84449590,7350,7350,7350,7350,0
|
|
20241211,113100,84449590,7350,7340,7350,7340,1039
|
|
20241211,113000,76814160,7330,7330,7330,7330,0
|
|
20241211,112900,76814160,7330,7330,7330,7330,14
|
|
20241211,112800,76711540,7330,7340,7340,7330,93
|
|
20241211,112700,76029230,7350,7350,7350,7350,0
|
|
20241211,112600,76029230,7350,7350,7350,7350,3
|
|
20241211,112500,76007180,7350,7360,7360,7340,103
|
|
20241211,112400,75249660,7350,7350,7350,7350,0
|
|
20241211,112300,75249660,7350,7350,7350,7350,0
|
|
20241211,112200,75249660,7350,7350,7350,7350,0
|
|
20241211,112100,75249660,7350,7350,7350,7350,0
|
|
20241211,112000,75249660,7350,7350,7350,7350,0
|
|
20241211,111900,75249660,7350,7350,7350,7350,346
|
|
20241211,111800,72706560,7350,7380,7380,7350,671
|
|
20241211,111700,67774050,7430,7430,7430,7430,4
|
|
20241211,111600,67744330,7420,7420,7420,7420,0
|
|
20241211,111500,67744330,7420,7420,7420,7420,0
|
|
20241211,111400,67744330,7420,7420,7420,7420,0
|
|
20241211,111300,67744330,7420,7420,7420,7420,0
|
|
20241211,111200,67744330,7420,7420,7420,7420,4
|
|
20241211,111100,67714650,7420,7420,7420,7420,1
|
|
20241211,111000,67707230,7420,7420,7420,7420,0
|
|
20241211,110900,67707230,7420,7420,7420,7420,5
|
|
20241211,110800,67670130,7420,7420,7420,7420,0
|
|
20241211,110700,67670130,7420,7420,7420,7420,0
|
|
20241211,110600,67670130,7420,7420,7420,7420,18
|
|
20241211,110500,67536570,7420,7430,7430,7420,22
|
|
20241211,110400,67373130,7430,7430,7430,7430,0
|
|
20241211,110300,67373130,7430,7430,7430,7430,0
|
|
20241211,110200,67373130,7430,7430,7430,7430,0
|
|
20241211,110100,67373130,7430,7430,7430,7430,0
|
|
20241211,110000,67373130,7430,7430,7430,7430,0
|
|
20241211,105900,67373130,7430,7430,7430,7430,1
|
|
20241211,105800,67365700,7430,7430,7430,7430,0
|
|
20241211,105700,67365700,7430,7430,7430,7430,0
|
|
20241211,105600,67365700,7430,7430,7430,7430,40
|
|
20241211,105500,67068500,7430,7430,7430,7430,0
|
|
20241211,105400,67068500,7430,7430,7430,7430,1
|
|
20241211,105300,67061070,7460,7460,7460,7460,2
|
|
20241211,105200,67046150,7460,7460,7460,7460,0
|
|
20241211,105100,67046150,7460,7460,7460,7460,0
|
|
20241211,105000,67046150,7460,7460,7460,7460,0
|
|
20241211,104900,67046150,7460,7460,7460,7460,103
|
|
20241211,104800,66277770,7440,7440,7440,7440,1
|
|
20241211,104700,66270330,7460,7460,7460,7460,0
|
|
20241211,104600,66270330,7460,7460,7460,7460,0
|
|
20241211,104500,66270330,7460,7460,7460,7460,0
|
|
20241211,104400,66270330,7460,7460,7460,7460,0
|
|
20241211,104300,66270330,7460,7460,7460,7460,0
|
|
20241211,104200,66270330,7460,7460,7460,7460,0
|
|
20241211,104100,66270330,7460,7460,7460,7460,0
|
|
20241211,104000,66270330,7460,7460,7460,7460,12
|
|
20241211,103900,66180810,7460,7460,7460,7460,0
|
|
20241211,103800,66180810,7460,7460,7460,7460,0
|
|
20241211,103700,66180810,7460,7450,7460,7450,10
|
|
20241211,103600,66106240,7420,7420,7420,7420,0
|
|
20241211,103500,66106240,7420,7420,7420,7420,0
|
|
20241211,103400,66106240,7420,7410,7420,7410,40
|
|
20241211,103300,65809620,7380,7380,7380,7380,0
|
|
20241211,103200,65809620,7380,7380,7380,7380,0
|
|
20241211,103100,65809620,7380,7380,7380,7380,1
|
|
20241211,103000,65802240,7370,7370,7370,7370,0
|
|
20241211,102900,65802240,7370,7400,7400,7370,16
|
|
20241211,102800,65684290,7400,7410,7460,7370,2040
|
|
20241211,102700,50583700,7360,7360,7360,7360,0
|
|
20241211,102600,50583700,7360,7360,7360,7360,0
|
|
20241211,102500,50583700,7360,7360,7360,7360,0
|
|
20241211,102400,50583700,7360,7360,7360,7360,0
|
|
20241211,102300,50583700,7360,7360,7360,7360,0
|
|
20241211,102200,50583700,7360,7360,7360,7360,0
|
|
20241211,102100,50583700,7360,7360,7360,7360,0
|
|
20241211,102000,50583700,7360,7360,7360,7360,0
|
|
20241211,101900,50583700,7360,7360,7360,7360,0
|
|
20241211,101800,50583700,7360,7360,7360,7360,0
|
|
20241211,101700,50583700,7360,7360,7360,7360,1
|
|
20241211,101600,50576340,7420,7420,7420,7420,0
|
|
20241211,101500,50576340,7420,7420,7420,7360,221
|
|
20241211,101400,48948380,7420,7420,7420,7420,0
|
|
20241211,101300,48948380,7420,7420,7420,7420,50
|
|
20241211,101200,48577380,7480,7480,7480,7480,0
|
|
20241211,101100,48577380,7480,7480,7480,7480,0
|
|
20241211,101000,48577380,7480,7480,7480,7480,1
|
|
20241211,100900,48569900,7350,7430,7430,7350,226
|
|
20241211,100800,46896050,7450,7450,7450,7450,246
|
|
20241211,100700,45063350,7450,7450,7450,7450,0
|
|
20241211,100600,45063350,7450,7450,7450,7450,0
|
|
20241211,100500,45063350,7450,7450,7450,7450,0
|
|
20241211,100400,45063350,7450,7450,7450,7450,115
|
|
20241211,100300,44206600,7480,7480,7480,7480,0
|
|
20241211,100200,44206600,7480,7480,7480,7480,50
|
|
20241211,100100,43832600,7480,7480,7480,7480,103
|
|
20241211,100000,43062160,7480,7480,7480,7480,1
|
|
20241211,095900,43054680,7480,7490,7490,7480,90
|
|
20241211,095800,42380590,7490,7490,7490,7490,5
|
|
20241211,095700,42343140,7500,7500,7500,7500,0
|
|
20241211,095600,42343140,7500,7490,7500,7490,364
|
|
20241211,095500,39613240,7490,7490,7490,7490,40
|
|
20241211,095400,39313640,7480,7480,7480,7480,2
|
|
20241211,095300,39298680,7480,7480,7480,7480,36
|
|
20241211,095200,39029400,7500,7490,7500,7490,218
|
|
20241211,095100,37395030,7490,7490,7490,7480,126
|
|
20241211,095000,36452000,7440,7470,7480,7440,55
|
|
20241211,094900,36040850,7440,7440,7440,7440,1
|
|
20241211,094800,36033410,7420,7430,7430,7420,2
|
|
20241211,094700,36018560,7420,7420,7420,7420,26
|
|
20241211,094600,35825640,7460,7460,7460,7460,109
|
|
20241211,094500,35012500,7460,7460,7460,7460,0
|
|
20241211,094400,35012500,7460,7460,7460,7460,0
|
|
20241211,094300,35012500,7460,7460,7460,7460,0
|
|
20241211,094200,35012500,7460,7460,7460,7460,2
|
|
20241211,094100,34997580,7450,7440,7450,7440,33
|
|
20241211,094000,34751840,7390,7390,7390,7390,0
|
|
20241211,093900,34751840,7390,7400,7400,7390,65
|
|
20241211,093800,34271200,7400,7400,7400,7400,51
|
|
20241211,093700,33893800,7460,7460,7460,7460,1
|
|
20241211,093600,33886340,7460,7460,7460,7460,0
|
|
20241211,093500,33886340,7460,7460,7460,7460,0
|
|
20241211,093400,33886340,7460,7460,7460,7460,1
|
|
20241211,093300,33878880,7380,7380,7380,7380,0
|
|
20241211,093200,33878880,7380,7400,7470,7380,158
|
|
20241211,093100,32707620,7390,7370,7390,7370,74
|
|
20241211,093000,32161310,7370,7370,7370,7370,7
|
|
20241211,092900,32109720,7340,7340,7340,7340,43
|
|
20241211,092800,31794100,7340,7340,7340,7340,4
|
|
20241211,092700,31764740,7370,7370,7370,7370,113
|
|
20241211,092600,30931930,7350,7340,7350,7340,228
|
|
20241211,092500,29258380,7340,7340,7340,7340,1
|
|
20241211,092400,29251040,7330,7330,7330,7330,0
|
|
20241211,092300,29251040,7330,7330,7330,7330,4
|
|
20241211,092200,29221720,7320,7320,7320,7320,0
|
|
20241211,092100,29221720,7320,7320,7320,7320,0
|
|
20241211,092000,29221720,7320,7330,7330,7320,1038
|
|
20241211,091900,21613550,7330,7330,7330,7330,3
|
|
20241211,091800,21591560,7320,7320,7320,7320,5
|
|
20241211,091700,21554960,7320,7320,7320,7320,0
|
|
20241211,091600,21554960,7320,7320,7320,7320,101
|
|
20241211,091500,20815640,7300,7300,7300,7300,910
|
|
20241211,091400,14172640,7300,7220,7300,7220,803
|
|
20241211,091300,8316460,7200,7200,7200,7200,0
|
|
20241211,091200,8316460,7200,7200,7200,7200,0
|
|
20241211,091100,8316460,7200,7200,7200,7200,0
|
|
20241211,091000,8316460,7200,7200,7200,7200,0
|
|
20241211,090900,8316460,7200,7200,7200,7200,1
|
|
20241211,090800,8309260,7200,7180,7200,7180,508
|
|
20241211,090700,4651820,7150,7150,7150,7150,557
|
|
20241211,090600,669270,7150,7150,7150,7150,0
|
|
20241211,090500,669270,7150,7150,7150,7150,4
|
|
20241211,090400,640670,7150,7150,7150,7150,20
|
|
20241211,090300,497670,7150,7150,7150,7150,0
|
|
20241211,090200,497670,7150,7150,7150,7150,1
|
|
20241211,090100,490520,7070,7120,7120,7070,29
|
|
20241211,090000,284800,7120,7120,7120,7120,40
|