677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,201400,587062310,14290,14290,14290,14290,2026
|
|
20241203,201300,587062310,14290,14290,14290,14290,0
|
|
20241203,201200,587062310,14290,14290,14290,14290,0
|
|
20241203,201100,587062310,14290,14290,14290,14290,0
|
|
20241203,201000,587062310,14290,14290,14290,14290,0
|
|
20241203,200900,587062310,14290,14290,14290,14290,0
|
|
20241203,200800,587062310,14290,14290,14290,14290,0
|
|
20241203,200700,587062310,14290,14290,14290,14290,0
|
|
20241203,200600,587062310,14290,14290,14290,14290,0
|
|
20241203,200500,587062310,14290,14290,14290,14290,0
|
|
20241203,200400,587062310,14290,14290,14290,14290,0
|
|
20241203,200300,587062310,14290,14290,14290,14290,0
|
|
20241203,200200,587062310,14290,14290,14290,14290,0
|
|
20241203,200100,587062310,14290,14290,14290,14290,0
|
|
20241203,200000,587062310,14290,14290,14290,14290,0
|
|
20241203,195900,587062310,14290,14290,14290,14290,0
|
|
20241203,195800,587062310,14290,14290,14290,14290,0
|
|
20241203,195700,587062310,14290,14290,14290,14290,0
|
|
20241203,195600,587062310,14290,14290,14290,14290,0
|
|
20241203,195500,587062310,14290,14290,14290,14290,0
|
|
20241203,195400,587062310,14290,14290,14290,14290,0
|
|
20241203,195300,587062310,14290,14290,14290,14290,0
|
|
20241203,195200,587062310,14290,14290,14290,14290,0
|
|
20241203,195100,587062310,14290,14290,14290,14290,0
|
|
20241203,195000,587062310,14290,14290,14290,14290,0
|
|
20241203,194900,587062310,14290,14290,14290,14290,0
|
|
20241203,194800,587062310,14290,14290,14290,14290,0
|
|
20241203,194700,587062310,14290,14290,14290,14290,0
|
|
20241203,194600,587062310,14290,14290,14290,14290,0
|
|
20241203,194500,587062310,14290,14290,14290,14290,0
|
|
20241203,194400,587062310,14290,14290,14290,14290,2026
|
|
20241203,194300,587062310,14290,14290,14290,14290,0
|
|
20241203,194200,587062310,14290,14290,14290,14290,0
|
|
20241203,194100,587062310,14290,14290,14290,14290,0
|
|
20241203,194000,587062310,14290,14290,14290,14290,0
|
|
20241203,193900,587062310,14290,14290,14290,14290,0
|
|
20241203,193800,587062310,14290,14290,14290,14290,0
|
|
20241203,193700,587062310,14290,14290,14290,14290,0
|
|
20241203,193600,587062310,14290,14290,14290,14290,0
|
|
20241203,193500,587062310,14290,14290,14290,14290,0
|
|
20241203,193400,587062310,14290,14290,14290,14290,0
|
|
20241203,193300,587062310,14290,14290,14290,14290,0
|
|
20241203,193200,587062310,14290,14290,14290,14290,0
|
|
20241203,193100,587062310,14290,14290,14290,14290,0
|
|
20241203,193000,587062310,14290,14290,14290,14290,0
|
|
20241203,192900,587062310,14290,14290,14290,14290,0
|
|
20241203,192800,587062310,14290,14290,14290,14290,0
|
|
20241203,192700,587062310,14290,14290,14290,14290,0
|
|
20241203,192600,587062310,14290,14290,14290,14290,0
|
|
20241203,192500,587062310,14290,14290,14290,14290,0
|
|
20241203,192400,587062310,14290,14290,14290,14290,0
|
|
20241203,192300,587062310,14290,14290,14290,14290,0
|
|
20241203,192200,587062310,14290,14290,14290,14290,0
|
|
20241203,192100,587062310,14290,14290,14290,14290,0
|
|
20241203,192000,587062310,14290,14290,14290,14290,0
|
|
20241203,191900,587062310,14290,14290,14290,14290,0
|
|
20241203,191800,587062310,14290,14290,14290,14290,0
|
|
20241203,191700,587062310,14290,14290,14290,14290,0
|
|
20241203,191600,587062310,14290,14290,14290,14290,0
|
|
20241203,191500,587062310,14290,14290,14290,14290,0
|
|
20241203,191400,587062310,14290,14290,14290,14290,2026
|
|
20241203,191300,587062310,14290,14290,14290,14290,0
|
|
20241203,191200,587062310,14290,14290,14290,14290,0
|
|
20241203,191100,587062310,14290,14290,14290,14290,0
|
|
20241203,191000,587062310,14290,14290,14290,14290,0
|
|
20241203,190900,587062310,14290,14290,14290,14290,0
|
|
20241203,190800,587062310,14290,14290,14290,14290,0
|
|
20241203,190700,587062310,14290,14290,14290,14290,0
|
|
20241203,190600,587062310,14290,14290,14290,14290,0
|
|
20241203,190500,587062310,14290,14290,14290,14290,0
|
|
20241203,190400,587062310,14290,14290,14290,14290,0
|
|
20241203,190300,587062310,14290,14290,14290,14290,0
|
|
20241203,190200,587062310,14290,14290,14290,14290,0
|
|
20241203,190100,587062310,14290,14290,14290,14290,0
|
|
20241203,190000,587062310,14290,14290,14290,14290,0
|
|
20241203,185900,587062310,14290,14290,14290,14290,0
|
|
20241203,185800,587062310,14290,14290,14290,14290,0
|
|
20241203,185700,587062310,14290,14290,14290,14290,0
|
|
20241203,185600,587062310,14290,14290,14290,14290,0
|
|
20241203,185500,587062310,14290,14290,14290,14290,0
|
|
20241203,185400,587062310,14290,14290,14290,14290,0
|
|
20241203,185300,587062310,14290,14290,14290,14290,0
|
|
20241203,185200,587062310,14290,14290,14290,14290,0
|
|
20241203,185100,587062310,14290,14290,14290,14290,0
|
|
20241203,185000,587062310,14290,14290,14290,14290,0
|
|
20241203,184900,587062310,14290,14290,14290,14290,0
|
|
20241203,184800,587062310,14290,14290,14290,14290,0
|
|
20241203,184700,587062310,14290,14290,14290,14290,0
|
|
20241203,184600,587062310,14290,14290,14290,14290,0
|
|
20241203,184500,587062310,14290,14290,14290,14290,0
|
|
20241203,184400,587062310,14290,14290,14290,14290,2026
|
|
20241203,184300,587062310,14290,14290,14290,14290,0
|
|
20241203,184200,587062310,14290,14290,14290,14290,0
|
|
20241203,184100,587062310,14290,14290,14290,14290,0
|
|
20241203,184000,587062310,14290,14290,14290,14290,0
|
|
20241203,183900,587062310,14290,14290,14290,14290,0
|
|
20241203,183800,587062310,14290,14290,14290,14290,0
|
|
20241203,183700,587062310,14290,14290,14290,14290,0
|
|
20241203,183600,587062310,14290,14290,14290,14290,0
|
|
20241203,183500,587062310,14290,14290,14290,14290,0
|
|
20241203,183400,587062310,14290,14290,14290,14290,0
|
|
20241203,183300,587062310,14290,14290,14290,14290,0
|
|
20241203,183200,587062310,14290,14290,14290,14290,0
|
|
20241203,183100,587062310,14290,14290,14290,14290,0
|
|
20241203,183000,587062310,14290,14290,14290,14290,0
|
|
20241203,182900,587062310,14290,14290,14290,14290,0
|
|
20241203,182800,587062310,14290,14290,14290,14290,0
|
|
20241203,182700,587062310,14290,14290,14290,14290,0
|
|
20241203,182600,587062310,14290,14290,14290,14290,0
|
|
20241203,182500,587062310,14290,14290,14290,14290,0
|
|
20241203,182400,587062310,14290,14290,14290,14290,0
|
|
20241203,182300,587062310,14290,14290,14290,14290,0
|
|
20241203,182200,587062310,14290,14290,14290,14290,0
|
|
20241203,182100,587062310,14290,14290,14290,14290,0
|
|
20241203,182000,587062310,14290,14290,14290,14290,0
|
|
20241203,181900,587062310,14290,14290,14290,14290,0
|
|
20241203,181800,587062310,14290,14290,14290,14290,0
|
|
20241203,181700,587062310,14290,14290,14290,14290,0
|
|
20241203,181600,587062310,14290,14290,14290,14290,0
|
|
20241203,181500,587062310,14290,14290,14290,14290,0
|
|
20241203,181400,587062310,14290,14290,14290,14290,2026
|
|
20241203,181300,587062310,14290,14290,14290,14290,0
|
|
20241203,181200,587062310,14290,14290,14290,14290,0
|
|
20241203,181100,587062310,14290,14290,14290,14290,0
|
|
20241203,181000,587062310,14290,14290,14290,14290,0
|
|
20241203,180900,587062310,14290,14290,14290,14290,0
|
|
20241203,180800,587062310,14290,14290,14290,14290,0
|
|
20241203,180700,587062310,14290,14290,14290,14290,0
|
|
20241203,180600,587062310,14290,14290,14290,14290,0
|
|
20241203,180500,587062310,14290,14290,14290,14290,0
|
|
20241203,180400,587062310,14290,14290,14290,14290,0
|
|
20241203,180300,587062310,14290,14290,14290,14290,0
|
|
20241203,180200,587062310,14290,14290,14290,14290,0
|
|
20241203,180100,587062310,14290,14290,14290,14290,0
|
|
20241203,180000,587062310,14290,14290,14290,14290,0
|
|
20241203,175900,587062310,14290,14290,14290,14290,0
|
|
20241203,175800,587062310,14290,14290,14290,14290,0
|
|
20241203,175700,587062310,14290,14290,14290,14290,0
|
|
20241203,175600,587062310,14290,14290,14290,14290,0
|
|
20241203,175500,587062310,14290,14290,14290,14290,0
|
|
20241203,175400,587062310,14290,14290,14290,14290,0
|
|
20241203,175300,587062310,14290,14290,14290,14290,0
|
|
20241203,175200,587062310,14290,14290,14290,14290,0
|
|
20241203,175100,587062310,14290,14290,14290,14290,0
|
|
20241203,175000,587062310,14290,14290,14290,14290,0
|
|
20241203,174900,587062310,14290,14290,14290,14290,0
|
|
20241203,174800,587062310,14290,14290,14290,14290,0
|
|
20241203,174700,587062310,14290,14290,14290,14290,0
|
|
20241203,174600,587062310,14290,14290,14290,14290,0
|
|
20241203,174500,587062310,14290,14290,14290,14290,0
|
|
20241203,174400,587062310,14290,14290,14290,14290,2026
|
|
20241203,174300,587062310,14290,14290,14290,14290,0
|
|
20241203,174200,587062310,14290,14290,14290,14290,0
|
|
20241203,174100,587062310,14290,14290,14290,14290,0
|
|
20241203,174000,587062310,14290,14290,14290,14290,0
|
|
20241203,173900,587062310,14290,14290,14290,14290,0
|
|
20241203,173800,587062310,14290,14290,14290,14290,0
|
|
20241203,173700,587062310,14290,14290,14290,14290,0
|
|
20241203,173600,587062310,14290,14290,14290,14290,0
|
|
20241203,173500,587062310,14290,14290,14290,14290,0
|
|
20241203,173400,587062310,14290,14290,14290,14290,0
|
|
20241203,173300,587062310,14290,14290,14290,14290,0
|
|
20241203,173200,587062310,14290,14290,14290,14290,0
|
|
20241203,173100,587062310,14290,14290,14290,14290,0
|
|
20241203,173000,587062310,14290,14290,14290,14290,0
|
|
20241203,172900,587062310,14290,14290,14290,14290,0
|
|
20241203,172800,587062310,14290,14290,14290,14290,0
|
|
20241203,172700,587062310,14290,14290,14290,14290,0
|
|
20241203,172600,587062310,14290,14290,14290,14290,0
|
|
20241203,172500,587062310,14290,14290,14290,14290,0
|
|
20241203,172400,587062310,14290,14290,14290,14290,0
|
|
20241203,172300,587062310,14290,14290,14290,14290,0
|
|
20241203,172200,587062310,14290,14290,14290,14290,0
|
|
20241203,172100,587062310,14290,14290,14290,14290,0
|
|
20241203,172000,587062310,14290,14290,14290,14290,0
|
|
20241203,171900,587062310,14290,14290,14290,14290,0
|
|
20241203,171800,587062310,14290,14290,14290,14290,0
|
|
20241203,171700,587062310,14290,14290,14290,14290,0
|
|
20241203,171600,587062310,14290,14290,14290,14290,0
|
|
20241203,171500,587062310,14290,14290,14290,14290,0
|
|
20241203,171400,587062310,14290,14290,14290,14290,2026
|
|
20241203,171300,587062310,14290,14290,14290,14290,0
|
|
20241203,171200,587062310,14290,14290,14290,14290,0
|
|
20241203,171100,587062310,14290,14290,14290,14290,0
|
|
20241203,171000,587062310,14290,14290,14290,14290,0
|
|
20241203,170900,587062310,14290,14290,14290,14290,0
|
|
20241203,170800,587062310,14290,14290,14290,14290,0
|
|
20241203,170700,587062310,14290,14290,14290,14290,0
|
|
20241203,170600,587062310,14290,14290,14290,14290,0
|
|
20241203,170500,587062310,14290,14290,14290,14290,0
|
|
20241203,170400,587062310,14290,14290,14290,14290,0
|
|
20241203,170300,587062310,14290,14290,14290,14290,0
|
|
20241203,170200,587062310,14290,14290,14290,14290,0
|
|
20241203,170100,587062310,14290,14290,14290,14290,0
|
|
20241203,170000,587062310,14290,14290,14290,14290,0
|
|
20241203,165900,587062310,14290,14290,14290,14290,0
|
|
20241203,165800,587062310,14290,14290,14290,14290,0
|
|
20241203,165700,587062310,14290,14290,14290,14290,0
|
|
20241203,165600,587062310,14290,14290,14290,14290,0
|
|
20241203,165500,587062310,14290,14290,14290,14290,0
|
|
20241203,165400,587062310,14290,14290,14290,14290,0
|
|
20241203,165300,587062310,14290,14290,14290,14290,0
|
|
20241203,165200,587062310,14290,14290,14290,14290,0
|
|
20241203,165100,587062310,14290,14290,14290,14290,0
|
|
20241203,165000,587062310,14290,14290,14290,14290,0
|
|
20241203,164900,587062310,14290,14290,14290,14290,0
|
|
20241203,164800,587062310,14290,14290,14290,14290,0
|
|
20241203,164700,587062310,14290,14290,14290,14290,0
|
|
20241203,164600,587062310,14290,14290,14290,14290,0
|
|
20241203,164500,587062310,14290,14290,14290,14290,0
|
|
20241203,164400,587062310,14290,14290,14290,14290,2026
|
|
20241203,164300,587062310,14290,14290,14290,14290,0
|
|
20241203,164200,587062310,14290,14290,14290,14290,0
|
|
20241203,164100,587062310,14290,14290,14290,14290,0
|
|
20241203,164000,587062310,14290,14290,14290,14290,0
|
|
20241203,163900,587062310,14290,14290,14290,14290,0
|
|
20241203,163800,587062310,14290,14290,14290,14290,0
|
|
20241203,163700,587062310,14290,14290,14290,14290,0
|
|
20241203,163600,587062310,14290,14290,14290,14290,0
|
|
20241203,163500,587062310,14290,14290,14290,14290,0
|
|
20241203,163400,587062310,14290,14290,14290,14290,0
|
|
20241203,163300,587062310,14290,14290,14290,14290,0
|
|
20241203,163200,587062310,14290,14290,14290,14290,0
|
|
20241203,163100,587062310,14290,14290,14290,14290,0
|
|
20241203,163000,587062310,14290,14290,14290,14290,0
|
|
20241203,162900,587062310,14290,14290,14290,14290,0
|
|
20241203,162800,587062310,14290,14290,14290,14290,0
|
|
20241203,162700,587062310,14290,14290,14290,14290,0
|
|
20241203,162600,587062310,14290,14290,14290,14290,0
|
|
20241203,162500,587062310,14290,14290,14290,14290,0
|
|
20241203,162400,587062310,14290,14290,14290,14290,0
|
|
20241203,162300,587062310,14290,14290,14290,14290,0
|
|
20241203,162200,587062310,14290,14290,14290,14290,0
|
|
20241203,162100,587062310,14290,14290,14290,14290,0
|
|
20241203,162000,587062310,14290,14290,14290,14290,0
|
|
20241203,161900,587062310,14290,14290,14290,14290,0
|
|
20241203,161800,587062310,14290,14290,14290,14290,0
|
|
20241203,161700,587062310,14290,14290,14290,14290,0
|
|
20241203,161600,587062310,14290,14290,14290,14290,0
|
|
20241203,161500,587062310,14290,14290,14290,14290,0
|
|
20241203,161400,587062310,14290,14290,14290,14290,2026
|
|
20241203,161300,587062310,14290,14290,14290,14290,0
|
|
20241203,161200,587062310,14290,14290,14290,14290,0
|
|
20241203,161100,587062310,14290,14290,14290,14290,0
|
|
20241203,161000,587062310,14290,14290,14290,14290,0
|
|
20241203,160900,587062310,14290,14290,14290,14290,0
|
|
20241203,160800,587062310,14290,14290,14290,14290,0
|
|
20241203,160700,587062310,14290,14290,14290,14290,0
|
|
20241203,160600,587062310,14290,14290,14290,14290,0
|
|
20241203,160500,587062310,14290,14290,14290,14290,0
|
|
20241203,160400,587062310,14290,14290,14290,14290,0
|
|
20241203,160300,587062310,14290,14290,14290,14290,0
|
|
20241203,160200,587062310,14290,14290,14290,14290,0
|
|
20241203,160100,587062310,14290,14290,14290,14290,0
|
|
20241203,160000,587062310,14290,14290,14290,14290,0
|
|
20241203,155900,587062310,14290,14290,14290,14290,0
|
|
20241203,155800,587062310,14290,14290,14290,14290,0
|
|
20241203,155700,587062310,14290,14290,14290,14290,0
|
|
20241203,155600,587062310,14290,14290,14290,14290,0
|
|
20241203,155500,587062310,14290,14290,14290,14290,0
|
|
20241203,155400,587062310,14290,14290,14290,14290,0
|
|
20241203,155300,587062310,14290,14290,14290,14290,0
|
|
20241203,155200,587062310,14290,14290,14290,14290,0
|
|
20241203,155100,587062310,14290,14290,14290,14290,0
|
|
20241203,155000,587062310,14290,14290,14290,14290,0
|
|
20241203,154900,587062310,14290,14290,14290,14290,0
|
|
20241203,154800,587062310,14290,14290,14290,14290,0
|
|
20241203,154700,587062310,14290,14290,14290,14290,0
|
|
20241203,154600,587062310,14290,14290,14290,14290,0
|
|
20241203,154500,587062310,14290,14290,14290,14290,0
|
|
20241203,154400,587062310,14290,14290,14290,14290,2026
|
|
20241203,154300,587062310,14290,14290,14290,14290,0
|
|
20241203,154200,587062310,14290,14290,14290,14290,0
|
|
20241203,154100,587062310,14290,14290,14290,14290,0
|
|
20241203,154000,587062310,14290,14290,14290,14290,0
|
|
20241203,153900,587062310,14290,14290,14290,14290,0
|
|
20241203,153800,587062310,14290,14290,14290,14290,0
|
|
20241203,153700,587062310,14290,14290,14290,14290,0
|
|
20241203,153600,587062310,14290,14290,14290,14290,0
|
|
20241203,153500,587062310,14290,14290,14290,14290,0
|
|
20241203,153400,587062310,14290,14290,14290,14290,0
|
|
20241203,153300,587062310,14290,14290,14290,14290,0
|
|
20241203,153200,587062310,14290,14290,14290,14290,0
|
|
20241203,153100,587062310,14290,14290,14290,14290,0
|
|
20241203,153000,587062310,14290,14290,14290,14290,2026
|
|
20241203,152900,558110770,14310,14310,14310,14310,0
|
|
20241203,152800,558110770,14310,14310,14310,14310,0
|
|
20241203,152700,558110770,14310,14310,14310,14310,0
|
|
20241203,152600,558110770,14310,14310,14310,14310,0
|
|
20241203,152500,558110770,14310,14310,14310,14310,0
|
|
20241203,152400,558110770,14310,14310,14310,14310,0
|
|
20241203,152300,558110770,14310,14310,14310,14310,0
|
|
20241203,152200,558110770,14310,14310,14310,14310,0
|
|
20241203,152100,558110770,14310,14310,14310,14310,0
|
|
20241203,152000,558110770,14310,14310,14310,14310,0
|
|
20241203,151900,558110770,14310,14290,14310,14280,392
|
|
20241203,151800,552508830,14310,14280,14310,14280,41
|
|
20241203,151700,551922190,14300,14300,14310,14290,257
|
|
20241203,151600,548247360,14310,14290,14310,14270,92
|
|
20241203,151500,546933120,14290,14310,14320,14290,517
|
|
20241203,151400,539540190,14320,14310,14320,14310,167
|
|
20241203,151300,537150120,14280,14300,14320,14280,207
|
|
20241203,151200,534187820,14290,14290,14290,14250,96
|
|
20241203,151100,532818130,14310,14310,14310,14290,335
|
|
20241203,151000,528027440,14330,14290,14330,14290,343
|
|
20241203,150900,523118650,14290,14300,14310,14290,161
|
|
20241203,150800,520816240,14300,14300,14310,14290,148
|
|
20241203,150700,518699780,14310,14290,14310,14290,170
|
|
20241203,150600,516268880,14300,14310,14320,14300,215
|
|
20241203,150500,513191840,14320,14300,14320,14300,320
|
|
20241203,150400,508614260,14300,14290,14300,14290,102
|
|
20241203,150300,507156390,14290,14270,14290,14270,191
|
|
20241203,150200,504428160,14280,14270,14280,14260,286
|
|
20241203,150100,500348570,14270,14270,14280,14270,287
|
|
20241203,150000,496251390,14260,14260,14270,14250,105
|
|
20241203,145900,494753940,14260,14250,14270,14250,292
|
|
20241203,145800,490589810,14240,14210,14240,14210,1008
|
|
20241203,145700,476243150,14210,14230,14230,14210,568
|
|
20241203,145600,468164780,14220,14220,14220,14220,67
|
|
20241203,145500,467212040,14230,14200,14230,14200,96
|
|
20241203,145400,465846790,14220,14200,14220,14200,26
|
|
20241203,145300,465477250,14200,14210,14210,14200,10
|
|
20241203,145200,465335170,14210,14210,14210,14210,63
|
|
20241203,145100,464439940,14210,14200,14210,14200,835
|
|
20241203,145000,452582770,14200,14200,14200,14200,21
|
|
20241203,144900,452284570,14200,14200,14210,14200,88
|
|
20241203,144800,451034740,14200,14210,14210,14200,29
|
|
20241203,144700,450622690,14210,14210,14220,14210,16
|
|
20241203,144600,450395320,14210,14220,14230,14210,66
|
|
20241203,144500,449456690,14220,14220,14230,14220,76
|
|
20241203,144400,448375830,14220,14220,14230,14220,22
|
|
20241203,144300,448062870,14230,14220,14230,14220,21
|
|
20241203,144200,447764120,14220,14220,14230,14220,19
|
|
20241203,144100,447493790,14220,14230,14230,14220,23
|
|
20241203,144000,447166520,14240,14230,14240,14230,44
|
|
20241203,143900,446540220,14230,14230,14230,14220,89
|
|
20241203,143800,445273860,14240,14220,14240,14220,55
|
|
20241203,143700,444491090,14220,14230,14230,14220,23
|
|
20241203,143600,444163850,14230,14220,14230,14220,17
|
|
20241203,143500,443922000,14230,14230,14240,14230,78
|
|
20241203,143400,442811940,14240,14230,14240,14230,130
|
|
20241203,143300,440961930,14220,14230,14230,14220,21
|
|
20241203,143200,440663160,14230,14230,14230,14220,24
|
|
20241203,143100,440321690,14230,14230,14230,14230,20
|
|
20241203,143000,440037090,14220,14210,14220,14210,11
|
|
20241203,142900,439880680,14200,14210,14210,14200,73
|
|
20241203,142800,438843860,14220,14230,14240,14220,80
|
|
20241203,142700,437705590,14240,14220,14240,14220,20
|
|
20241203,142600,437420900,14220,14230,14230,14220,17
|
|
20241203,142500,437179050,14220,14220,14220,14210,76
|
|
20241203,142400,436098340,14220,14220,14220,14220,2
|
|
20241203,142300,436069900,14220,14220,14220,14220,5
|
|
20241203,142200,435998800,14220,14220,14220,14220,7
|
|
20241203,142100,435899260,14220,14230,14230,14220,84
|
|
20241203,142000,434704750,14240,14230,14240,14230,27
|
|
20241203,141900,434320470,14230,14230,14230,14230,8
|
|
20241203,141800,434206630,14230,14230,14230,14220,76
|
|
20241203,141700,433125310,14240,14230,14240,14230,7
|
|
20241203,141600,433025640,14230,14240,14240,14230,8
|
|
20241203,141500,432911770,14230,14210,14230,14210,172
|
|
20241203,141400,430466000,14220,14220,14230,14220,30
|
|
20241203,141300,430039380,14220,14210,14220,14210,3
|
|
20241203,141200,429996730,14220,14220,14220,14220,33
|
|
20241203,141100,429527470,14220,14230,14230,14210,22
|
|
20241203,141000,429214440,14240,14230,14240,14230,5
|
|
20241203,140900,429143260,14230,14230,14230,14230,6
|
|
20241203,140800,429057880,14230,14230,14230,14230,38
|
|
20241203,140700,428517140,14240,14240,14240,14240,17
|
|
20241203,140600,428275060,14250,14210,14250,14210,79
|
|
20241203,140500,427151920,14200,14210,14210,14200,25
|
|
20241203,140400,426796790,14210,14220,14230,14210,71
|
|
20241203,140300,425787070,14230,14220,14230,14220,9
|
|
20241203,140200,425659020,14220,14230,14230,14220,13
|
|
20241203,140100,425474100,14230,14220,14230,14220,11
|
|
20241203,140000,425317650,14220,14230,14230,14220,69
|
|
20241203,135900,424336420,14230,14230,14230,14230,6
|
|
20241203,135800,424251040,14230,14230,14230,14220,15
|
|
20241203,135700,424037720,14220,14220,14220,14210,62
|
|
20241203,135600,423156130,14220,14220,14220,14220,11
|
|
20241203,135500,422999710,14210,14210,14210,14210,17
|
|
20241203,135400,422758140,14210,14200,14210,14200,47
|
|
20241203,135300,422090340,14210,14210,14220,14210,41
|
|
20241203,135200,421507550,14220,14210,14220,14210,6
|
|
20241203,135100,421422240,14210,14220,14220,14210,11
|
|
20241203,135000,421265900,14220,14220,14220,14180,371
|
|
20241203,134900,416001750,14230,14220,14230,14220,9
|
|
20241203,134800,415873730,14230,14220,14230,14220,48
|
|
20241203,134700,415191030,14210,14210,14220,14210,26
|
|
20241203,134600,414821490,14210,14190,14210,14190,94
|
|
20241203,134500,413487230,14200,14200,14200,14200,4
|
|
20241203,134400,413430430,14190,14200,14200,14190,29
|
|
20241203,134300,413018710,14200,14190,14200,14190,74
|
|
20241203,134200,411968510,14200,14200,14200,14190,14
|
|
20241203,134100,411769730,14190,14190,14190,14190,11
|
|
20241203,134000,411613640,14200,14190,14200,14190,13
|
|
20241203,133900,411429100,14200,14180,14200,14180,84
|
|
20241203,133800,410237620,14180,14190,14190,14180,5
|
|
20241203,133700,410166680,14190,14200,14200,14180,14
|
|
20241203,133600,409968020,14200,14190,14200,14180,82
|
|
20241203,133500,408804470,14200,14210,14210,14200,10
|
|
20241203,133400,408662460,14200,14200,14200,14200,5
|
|
20241203,133300,408591460,14210,14210,14210,14190,87
|
|
20241203,133200,407356150,14210,14230,14230,14210,17
|
|
20241203,133100,407114530,14210,14220,14230,14210,12
|
|
20241203,133000,406943800,14210,14210,14210,14210,7
|
|
20241203,132900,406844330,14220,14220,14230,14200,123
|
|
20241203,132800,405095930,14230,14230,14230,14230,5
|
|
20241203,132700,405024780,14220,14230,14230,14220,14
|
|
20241203,132600,404825610,14220,14230,14230,14220,15
|
|
20241203,132500,404612220,14220,14220,14220,14220,61
|
|
20241203,132400,403744800,14230,14230,14230,14230,30
|
|
20241203,132300,403317900,14220,14210,14220,14210,33
|
|
20241203,132200,402848850,14210,14220,14220,14200,51
|
|
20241203,132100,402123710,14220,14220,14220,14210,7
|
|
20241203,132000,402024180,14210,14220,14220,14210,13
|
|
20241203,131900,401839400,14220,14200,14220,14200,6
|
|
20241203,131800,401754100,14200,14220,14220,14200,62
|
|
20241203,131700,400873540,14200,14200,14210,14200,29
|
|
20241203,131600,400461490,14210,14230,14230,14210,22
|
|
20241203,131500,400148770,14230,14220,14230,14220,67
|
|
20241203,131400,399195980,14230,14230,14230,14220,9
|
|
20241203,131300,399067920,14220,14230,14230,14220,22
|
|
20241203,131200,398754940,14200,14210,14220,14200,137
|
|
20241203,131100,396808220,14210,14220,14220,14210,4
|
|
20241203,131000,396751350,14200,14200,14200,14190,45
|
|
20241203,130900,396112560,14190,14200,14200,14190,13
|
|
20241203,130800,395928040,14200,14190,14200,14180,88
|
|
20241203,130700,394679180,14190,14190,14190,14190,14
|
|
20241203,130600,394480520,14180,14180,14180,14180,5
|
|
20241203,130500,394409620,14200,14200,14200,14200,0
|
|
20241203,130400,394409620,14200,14210,14220,14200,60
|
|
20241203,130300,393557030,14190,14190,14210,14180,36
|
|
20241203,130200,393045890,14180,14180,14180,14180,1
|
|
20241203,130100,393031710,14180,14180,14180,14180,65
|
|
20241203,130000,392110010,14180,14180,14180,14180,0
|
|
20241203,125900,392110010,14180,14180,14180,14180,8
|
|
20241203,125800,391996570,14180,14180,14180,14180,14
|
|
20241203,125700,391798050,14190,14200,14200,14190,76
|
|
20241203,125600,390719410,14200,14200,14200,14200,7
|
|
20241203,125500,390620010,14200,14190,14200,14190,8
|
|
20241203,125400,390506470,14230,14200,14230,14200,76
|
|
20241203,125300,389426670,14200,14200,14200,14200,7
|
|
20241203,125200,389327270,14200,14200,14200,14200,0
|
|
20241203,125100,389327270,14200,14220,14220,14200,47
|
|
20241203,125000,388659070,14200,14200,14200,14200,91
|
|
20241203,124900,387366870,14200,14200,14200,14200,9
|
|
20241203,124800,387239070,14200,14210,14210,14200,11
|
|
20241203,124700,387082830,14220,14220,14220,14220,30
|
|
20241203,124600,386656230,14220,14220,14220,14220,0
|
|
20241203,124500,386656230,14220,14220,14230,14220,25
|
|
20241203,124400,386300630,14220,14220,14220,14220,11
|
|
20241203,124300,386144210,14210,14220,14230,14210,17
|
|
20241203,124200,385902470,14220,14220,14220,14220,9
|
|
20241203,124100,385774490,14220,14220,14220,14220,15
|
|
20241203,124000,385561190,14250,14220,14250,14220,93
|
|
20241203,123900,384238430,14220,14220,14220,14220,7
|
|
20241203,123800,384138890,14210,14210,14210,14210,0
|
|
20241203,123700,384138890,14210,14240,14240,14210,18
|
|
20241203,123600,383882960,14250,14250,14250,14250,15
|
|
20241203,123500,383669210,14250,14260,14260,14250,21
|
|
20241203,123400,383369810,14250,14250,14250,14250,7
|
|
20241203,123300,383270060,14260,14260,14260,14260,14
|
|
20241203,123200,383070420,14260,14270,14270,14260,43
|
|
20241203,123100,382456880,14280,14260,14280,14260,50
|
|
20241203,123000,381743270,14270,14270,14270,14270,30
|
|
20241203,122900,381315170,14260,14260,14260,14260,72
|
|
20241203,122800,380288450,14210,14210,14210,14210,0
|
|
20241203,122700,380288450,14210,14220,14220,14210,15
|
|
20241203,122600,380075230,14200,14200,14200,14200,62
|
|
20241203,122500,379194830,14200,14200,14200,14200,0
|
|
20241203,122400,379194830,14200,14200,14200,14200,6
|
|
20241203,122300,379109630,14200,14200,14200,14200,0
|
|
20241203,122200,379109630,14200,14230,14260,14200,81
|
|
20241203,122100,377956670,14230,14240,14240,14230,19
|
|
20241203,122000,377686280,14260,14250,14260,14250,174
|
|
20241203,121900,375206580,14250,14260,14260,14250,37
|
|
20241203,121800,374679020,14270,14200,14270,14200,100
|
|
20241203,121700,373253410,14200,14200,14200,14200,0
|
|
20241203,121600,373253410,14200,14200,14200,14200,7
|
|
20241203,121500,373154010,14200,14210,14210,14200,63
|
|
20241203,121400,372258860,14210,14210,14210,14210,6
|
|
20241203,121300,372173600,14200,14200,14200,14200,15
|
|
20241203,121200,371960600,14260,14200,14260,14200,66
|
|
20241203,121100,371022800,14200,14200,14200,14200,7
|
|
20241203,121000,370923400,14210,14200,14210,14200,31
|
|
20241203,120900,370482950,14200,14200,14200,14200,120
|
|
20241203,120800,368778950,14200,14210,14210,14200,69
|
|
20241203,120700,367799140,14200,14200,14200,14200,0
|
|
20241203,120600,367799140,14200,14200,14200,14200,8
|
|
20241203,120500,367685540,14200,14200,14200,14200,72
|
|
20241203,120400,366663140,14200,14200,14200,14200,0
|
|
20241203,120300,366663140,14200,14200,14270,14200,60
|
|
20241203,120200,365809740,14200,14200,14200,14200,8
|
|
20241203,120100,365696140,14200,14200,14200,14200,58
|
|
20241203,120000,364872540,14200,14200,14200,14200,11
|
|
20241203,115900,364716340,14180,14180,14180,14180,0
|
|
20241203,115800,364716340,14180,14190,14190,14180,60
|
|
20241203,115700,363865000,14200,14200,14200,14200,8
|
|
20241203,115600,363751400,14200,14200,14200,14200,1
|
|
20241203,115500,363737200,14200,14210,14210,14200,16
|
|
20241203,115400,363509990,14200,14200,14200,14200,55
|
|
20241203,115300,362728990,14200,14210,14210,14200,28
|
|
20241203,115200,362331170,14220,14200,14230,14200,56
|
|
20241203,115100,361534970,14200,14200,14200,14200,56
|
|
20241203,115000,360739770,14200,14200,14200,14200,8
|
|
20241203,114900,360626170,14210,14210,14210,14210,16
|
|
20241203,114800,360398810,14250,14250,14250,14250,10
|
|
20241203,114700,360256310,14230,14200,14240,14200,95
|
|
20241203,114600,358906390,14200,14200,14200,14200,9
|
|
20241203,114500,358778590,14200,14200,14200,14200,7
|
|
20241203,114400,358679190,14200,14200,14200,14200,61
|
|
20241203,114300,357812990,14220,14220,14220,14220,0
|
|
20241203,114200,357812990,14220,14220,14220,14200,25
|
|
20241203,114100,357457630,14190,14190,14190,14190,17
|
|
20241203,114000,357216400,14190,14220,14220,14190,115
|
|
20241203,113900,355582780,14190,14200,14200,14190,27
|
|
20241203,113800,355199450,14190,14190,14190,14190,1
|
|
20241203,113700,355185260,14190,14190,14190,14190,80
|
|
20241203,113600,354050060,14220,14190,14220,14190,27
|
|
20241203,113500,353666330,14200,14200,14200,14200,0
|
|
20241203,113400,353666330,14200,14190,14200,14190,27
|
|
20241203,113300,353283130,14190,14190,14190,14190,61
|
|
20241203,113200,352417540,14190,14200,14200,14190,95
|
|
20241203,113100,351068560,14200,14210,14210,14200,77
|
|
20241203,113000,349974930,14220,14210,14220,14210,79
|
|
20241203,112900,348852330,14210,14210,14210,14210,7
|
|
20241203,112800,348752860,14210,14210,14210,14210,6
|
|
20241203,112700,348667600,14220,14220,14220,14220,0
|
|
20241203,112600,348667600,14220,14220,14220,14220,95
|
|
20241203,112500,347316700,14220,14220,14220,14220,7
|
|
20241203,112400,347217160,14230,14220,14230,14220,25
|
|
20241203,112300,346861500,14230,14220,14230,14220,64
|
|
20241203,112200,345951390,14220,14230,14230,14220,14
|
|
20241203,112100,345752260,14220,14230,14230,14220,25
|
|
20241203,112000,345396660,14220,14220,14220,14220,17
|
|
20241203,111900,345154920,14230,14220,14230,14220,65
|
|
20241203,111800,344230580,14230,14230,14230,14230,6
|
|
20241203,111700,344145200,14220,14220,14220,14220,0
|
|
20241203,111600,344145200,14220,14200,14290,14200,121
|
|
20241203,111500,342423370,14240,14160,14240,14160,40
|
|
20241203,111400,341854330,14160,14160,14160,14160,0
|
|
20241203,111300,341854330,14160,14170,14170,14160,107
|
|
20241203,111200,340338210,14220,14150,14230,14150,221
|
|
20241203,111100,337199300,14160,14220,14220,14160,1499
|
|
20241203,111000,315969740,14210,14210,14210,14210,8
|
|
20241203,110900,315856060,14210,14210,14210,14210,84
|
|
20241203,110800,314662420,14210,14210,14210,14210,7
|
|
20241203,110700,314562950,14210,14210,14210,14210,6
|
|
20241203,110600,314477690,14210,14220,14220,14210,10
|
|
20241203,110500,314335580,14220,14220,14220,14220,12
|
|
20241203,110400,314164940,14220,14240,14240,14220,54
|
|
20241203,110300,313396810,14240,14240,14240,14240,2
|
|
20241203,110200,313368330,14240,14240,14240,14240,61
|
|
20241203,110100,312499690,14240,14240,14240,14240,9
|
|
20241203,110000,312371530,14260,14250,14260,14250,28
|
|
20241203,105900,311972430,14250,14270,14270,14250,13
|
|
20241203,105800,311787130,14250,14280,14280,14250,60
|
|
20241203,105700,310931950,14240,14240,14240,14240,15
|
|
20241203,105600,310718350,14240,14270,14270,14240,42
|
|
20241203,105500,310119470,14280,14270,14280,14270,15
|
|
20241203,105400,309905360,14270,14280,14280,14270,38
|
|
20241203,105300,309362790,14280,14280,14280,14280,10
|
|
20241203,105200,309219990,14260,14260,14260,14260,27
|
|
20241203,105100,308834970,14260,14260,14260,14260,9
|
|
20241203,105000,308706630,14260,14270,14280,14260,12
|
|
20241203,104900,308535390,14270,14290,14290,14270,29
|
|
20241203,104800,308121470,14280,14280,14280,14280,114
|
|
20241203,104700,306493550,14280,14290,14290,14280,58
|
|
20241203,104600,305664830,14290,14280,14290,14280,8
|
|
20241203,104500,305550580,14280,14300,14300,14280,39
|
|
20241203,104400,304993380,14300,14280,14300,14280,50
|
|
20241203,104300,304278880,14280,14300,14300,14280,36
|
|
20241203,104200,303764400,14300,14300,14300,14300,20
|
|
20241203,104100,303478400,14290,14280,14300,14280,33
|
|
20241203,104000,303006940,14300,14300,14300,14280,129
|
|
20241203,103900,301164260,14280,14300,14300,14280,12
|
|
20241203,103800,300992820,14270,14300,14300,14270,112
|
|
20241203,103700,299393890,14300,14300,14300,14300,20
|
|
20241203,103600,299107890,14270,14270,14270,14270,6
|
|
20241203,103500,299022270,14300,14290,14300,14270,48
|
|
20241203,103400,298336280,14290,14270,14290,14270,126
|
|
20241203,103300,296537140,14270,14290,14290,14270,27
|
|
20241203,103200,296151450,14290,14250,14290,14250,306
|
|
20241203,103100,291786290,14250,14260,14260,14250,25
|
|
20241203,103000,291429940,14260,14260,14260,14250,26
|
|
20241203,102900,291059310,14250,14250,14250,14250,20
|
|
20241203,102800,290774310,14260,14250,14260,14250,67
|
|
20241203,102700,289819510,14250,14250,14260,14250,17
|
|
20241203,102600,289577250,14260,14260,14260,14260,20
|
|
20241203,102500,289292050,14240,14240,14240,14230,296
|
|
20241203,102400,285077080,14240,14240,14240,14240,0
|
|
20241203,102300,285077080,14240,14250,14260,14240,224
|
|
20241203,102200,281885100,14260,14250,14260,14250,14
|
|
20241203,102100,281685520,14250,14260,14260,14250,209
|
|
20241203,102000,278705950,14260,14250,14260,14250,11
|
|
20241203,101900,278549170,14260,14240,14260,14240,132
|
|
20241203,101800,276667980,14260,14200,14260,14190,2404
|
|
20241203,101700,242470290,14190,14190,14200,14190,72
|
|
20241203,101600,241448590,14200,14170,14200,14160,2123
|
|
20241203,101500,211377400,14170,14200,14200,14170,21
|
|
20241203,101400,211079650,14170,14170,14170,14170,7
|
|
20241203,101300,210980460,14200,14170,14200,14170,13
|
|
20241203,101200,210795890,14170,14170,14170,14170,7
|
|
20241203,101100,210696700,14200,14170,14200,14170,108
|
|
20241203,101000,209165070,14170,14170,14180,14170,29
|
|
20241203,100900,208754110,14170,14170,14170,14170,40
|
|
20241203,100800,208187310,14170,14180,14180,14170,30
|
|
20241203,100700,207762010,14170,14180,14180,14170,202
|
|
20241203,100600,204897720,14190,14180,14190,14180,25
|
|
20241203,100500,204543110,14180,14180,14210,14180,18
|
|
20241203,100400,204287660,14180,14180,14180,14180,10
|
|
20241203,100300,204145860,14210,14180,14210,14180,46
|
|
20241203,100200,203493070,14180,14180,14180,14180,7
|
|
20241203,100100,203393810,14210,14180,14210,14180,13
|
|
20241203,100000,203209290,14220,14170,14220,14170,17
|
|
20241203,095900,202967600,14170,14170,14170,14170,16
|
|
20241203,095800,202740880,14220,14210,14220,14200,33
|
|
20241203,095700,202271930,14220,14220,14220,14210,38
|
|
20241203,095600,201731620,14220,14210,14220,14210,16
|
|
20241203,095500,201504160,14220,14210,14220,14210,28
|
|
20241203,095400,201106200,14210,14220,14220,14210,38
|
|
20241203,095300,200565910,14220,14210,14220,14210,104
|
|
20241203,095200,199088020,14220,14210,14220,14210,329
|
|
20241203,095100,194412540,14200,14210,14210,14200,59
|
|
20241203,095000,193574220,14210,14170,14210,14170,12
|
|
20241203,094900,193403990,14170,14170,14170,14170,10
|
|
20241203,094800,193262290,14210,14220,14220,14170,138
|
|
20241203,094700,191301890,14220,14210,14220,14210,17
|
|
20241203,094600,191060200,14210,14210,14210,14210,9
|
|
20241203,094500,190932310,14220,14220,14220,14220,42
|
|
20241203,094400,190335070,14220,14210,14220,14210,85
|
|
20241203,094300,189126680,14200,14220,14220,14200,37
|
|
20241203,094200,188600860,14230,14210,14240,14210,152
|
|
20241203,094100,186438200,14220,14220,14220,14220,0
|
|
20241203,094000,186438200,14220,14220,14220,14180,39
|
|
20241203,093900,185883860,14220,14220,14220,14220,0
|
|
20241203,093800,185883860,14220,14170,14220,14170,31
|
|
20241203,093700,185444190,14170,14190,14220,14170,54
|
|
20241203,093600,184676810,14220,14220,14220,14220,5
|
|
20241203,093500,184605710,14190,14230,14240,14190,51
|
|
20241203,093400,183880110,14230,14220,14230,14220,6
|
|
20241203,093300,183794770,14180,14210,14220,14180,65
|
|
20241203,093200,182871200,14210,14220,14220,14210,10
|
|
20241203,093100,182729070,14240,14240,14240,14240,21
|
|
20241203,093000,182430030,14240,14220,14250,14220,19
|
|
20241203,092900,182159520,14220,14180,14240,14180,198
|
|
20241203,092800,179343630,14200,14180,14200,14180,602
|
|
20241203,092700,170805630,14180,14200,14200,14180,29
|
|
20241203,092600,170394090,14210,14230,14230,14210,24
|
|
20241203,092500,170052840,14230,14240,14250,14230,133
|
|
20241203,092400,168158930,14240,14250,14250,14240,89
|
|
20241203,092300,166890740,14260,14250,14260,14250,24
|
|
20241203,092200,166548690,14220,14200,14230,14200,27
|
|
20241203,092100,166164710,14190,14270,14270,14190,241
|
|
20241203,092000,162729780,14280,14290,14300,14280,128
|
|
20241203,091900,160900640,14300,14290,14300,14290,13
|
|
20241203,091800,160714830,14290,14290,14300,14290,77
|
|
20241203,091700,159614450,14290,14300,14300,14290,52
|
|
20241203,091600,158871270,14290,14270,14300,14270,50
|
|
20241203,091500,158157010,14270,14290,14300,14270,115
|
|
20241203,091400,156513510,14300,14300,14300,14300,36
|
|
20241203,091300,155998710,14300,14280,14320,14280,624
|
|
20241203,091200,147079800,14280,14290,14290,14280,12
|
|
20241203,091100,146908370,14290,14300,14300,14290,108
|
|
20241203,091000,145364070,14310,14300,14310,14300,94
|
|
20241203,090900,144019730,14300,14300,14310,14300,40
|
|
20241203,090800,143447530,14300,14310,14310,14300,84
|
|
20241203,090700,142245900,14320,14330,14340,14310,1879
|
|
20241203,090600,115328260,14330,14260,14330,14260,3011
|
|
20241203,090500,72273000,14270,14210,14300,14170,2383
|
|
20241203,090400,38342860,14220,14240,14240,14220,135
|
|
20241203,090300,36422160,14240,14220,14250,14170,786
|
|
20241203,090200,25234490,14220,14130,14240,14060,767
|
|
20241203,090100,14381280,14060,14120,14130,14060,47
|
|
20241203,090000,13717830,14060,13990,14110,13990,975
|