669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,200600,1167695140,14500,14500,14500,14500,24100
|
|
20241212,200500,1167695140,14500,14500,14500,14500,0
|
|
20241212,200400,1167695140,14500,14500,14500,14500,0
|
|
20241212,200300,1167695140,14500,14500,14500,14500,0
|
|
20241212,200200,1167695140,14500,14500,14500,14500,0
|
|
20241212,200100,1167695140,14500,14500,14500,14500,0
|
|
20241212,200000,1167695140,14500,14500,14500,14500,0
|
|
20241212,195900,1167695140,14500,14500,14500,14500,0
|
|
20241212,195800,1167695140,14500,14500,14500,14500,0
|
|
20241212,195700,1167695140,14500,14500,14500,14500,0
|
|
20241212,195600,1167695140,14500,14500,14500,14500,0
|
|
20241212,195500,1167695140,14500,14500,14500,14500,0
|
|
20241212,195400,1167695140,14500,14500,14500,14500,0
|
|
20241212,195300,1167695140,14500,14500,14500,14500,0
|
|
20241212,195200,1167695140,14500,14500,14500,14500,0
|
|
20241212,195100,1167695140,14500,14500,14500,14500,0
|
|
20241212,195000,1167695140,14500,14500,14500,14500,0
|
|
20241212,194900,1167695140,14500,14500,14500,14500,0
|
|
20241212,194800,1167695140,14500,14500,14500,14500,0
|
|
20241212,194700,1167695140,14500,14500,14500,14500,0
|
|
20241212,194600,1167695140,14500,14500,14500,14500,0
|
|
20241212,194500,1167695140,14500,14500,14500,14500,0
|
|
20241212,194400,1167695140,14500,14500,14500,14500,0
|
|
20241212,194300,1167695140,14500,14500,14500,14500,0
|
|
20241212,194200,1167695140,14500,14500,14500,14500,0
|
|
20241212,194100,1167695140,14500,14500,14500,14500,0
|
|
20241212,194000,1167695140,14500,14500,14500,14500,0
|
|
20241212,193900,1167695140,14500,14500,14500,14500,0
|
|
20241212,193800,1167695140,14500,14500,14500,14500,0
|
|
20241212,193700,1167695140,14500,14500,14500,14500,0
|
|
20241212,193600,1167695140,14500,14500,14500,14500,24100
|
|
20241212,193500,1167695140,14500,14500,14500,14500,0
|
|
20241212,193400,1167695140,14500,14500,14500,14500,0
|
|
20241212,193300,1167695140,14500,14500,14500,14500,0
|
|
20241212,193200,1167695140,14500,14500,14500,14500,0
|
|
20241212,193100,1167695140,14500,14500,14500,14500,0
|
|
20241212,193000,1167695140,14500,14500,14500,14500,0
|
|
20241212,192900,1167695140,14500,14500,14500,14500,0
|
|
20241212,192800,1167695140,14500,14500,14500,14500,0
|
|
20241212,192700,1167695140,14500,14500,14500,14500,0
|
|
20241212,192600,1167695140,14500,14500,14500,14500,0
|
|
20241212,192500,1167695140,14500,14500,14500,14500,0
|
|
20241212,192400,1167695140,14500,14500,14500,14500,0
|
|
20241212,192300,1167695140,14500,14500,14500,14500,0
|
|
20241212,192200,1167695140,14500,14500,14500,14500,0
|
|
20241212,192100,1167695140,14500,14500,14500,14500,0
|
|
20241212,192000,1167695140,14500,14500,14500,14500,0
|
|
20241212,191900,1167695140,14500,14500,14500,14500,0
|
|
20241212,191800,1167695140,14500,14500,14500,14500,0
|
|
20241212,191700,1167695140,14500,14500,14500,14500,0
|
|
20241212,191600,1167695140,14500,14500,14500,14500,0
|
|
20241212,191500,1167695140,14500,14500,14500,14500,0
|
|
20241212,191400,1167695140,14500,14500,14500,14500,0
|
|
20241212,191300,1167695140,14500,14500,14500,14500,0
|
|
20241212,191200,1167695140,14500,14500,14500,14500,0
|
|
20241212,191100,1167695140,14500,14500,14500,14500,0
|
|
20241212,191000,1167695140,14500,14500,14500,14500,0
|
|
20241212,190900,1167695140,14500,14500,14500,14500,0
|
|
20241212,190800,1167695140,14500,14500,14500,14500,0
|
|
20241212,190700,1167695140,14500,14500,14500,14500,0
|
|
20241212,190600,1167695140,14500,14500,14500,14500,24100
|
|
20241212,190500,1167695140,14500,14500,14500,14500,0
|
|
20241212,190400,1167695140,14500,14500,14500,14500,0
|
|
20241212,190300,1167695140,14500,14500,14500,14500,0
|
|
20241212,190200,1167695140,14500,14500,14500,14500,0
|
|
20241212,190100,1167695140,14500,14500,14500,14500,0
|
|
20241212,190000,1167695140,14500,14500,14500,14500,0
|
|
20241212,185900,1167695140,14500,14500,14500,14500,0
|
|
20241212,185800,1167695140,14500,14500,14500,14500,0
|
|
20241212,185700,1167695140,14500,14500,14500,14500,0
|
|
20241212,185600,1167695140,14500,14500,14500,14500,0
|
|
20241212,185500,1167695140,14500,14500,14500,14500,0
|
|
20241212,185400,1167695140,14500,14500,14500,14500,0
|
|
20241212,185300,1167695140,14500,14500,14500,14500,0
|
|
20241212,185200,1167695140,14500,14500,14500,14500,0
|
|
20241212,185100,1167695140,14500,14500,14500,14500,0
|
|
20241212,185000,1167695140,14500,14500,14500,14500,0
|
|
20241212,184900,1167695140,14500,14500,14500,14500,0
|
|
20241212,184800,1167695140,14500,14500,14500,14500,0
|
|
20241212,184700,1167695140,14500,14500,14500,14500,0
|
|
20241212,184600,1167695140,14500,14500,14500,14500,0
|
|
20241212,184500,1167695140,14500,14500,14500,14500,0
|
|
20241212,184400,1167695140,14500,14500,14500,14500,0
|
|
20241212,184300,1167695140,14500,14500,14500,14500,0
|
|
20241212,184200,1167695140,14500,14500,14500,14500,0
|
|
20241212,184100,1167695140,14500,14500,14500,14500,0
|
|
20241212,184000,1167695140,14500,14500,14500,14500,0
|
|
20241212,183900,1167695140,14500,14500,14500,14500,0
|
|
20241212,183800,1167695140,14500,14500,14500,14500,0
|
|
20241212,183700,1167695140,14500,14500,14500,14500,0
|
|
20241212,183600,1167695140,14500,14500,14500,14500,24100
|
|
20241212,183500,1167695140,14500,14500,14500,14500,0
|
|
20241212,183400,1167695140,14500,14500,14500,14500,0
|
|
20241212,183300,1167695140,14500,14500,14500,14500,0
|
|
20241212,183200,1167695140,14500,14500,14500,14500,0
|
|
20241212,183100,1167695140,14500,14500,14500,14500,0
|
|
20241212,183000,1167695140,14500,14500,14500,14500,0
|
|
20241212,182900,1167695140,14500,14500,14500,14500,0
|
|
20241212,182800,1167695140,14500,14500,14500,14500,0
|
|
20241212,182700,1167695140,14500,14500,14500,14500,0
|
|
20241212,182600,1167695140,14500,14500,14500,14500,0
|
|
20241212,182500,1167695140,14500,14500,14500,14500,0
|
|
20241212,182400,1167695140,14500,14500,14500,14500,0
|
|
20241212,182300,1167695140,14500,14500,14500,14500,0
|
|
20241212,182200,1167695140,14500,14500,14500,14500,0
|
|
20241212,182100,1167695140,14500,14500,14500,14500,0
|
|
20241212,182000,1167695140,14500,14500,14500,14500,0
|
|
20241212,181900,1167695140,14500,14500,14500,14500,0
|
|
20241212,181800,1167695140,14500,14500,14500,14500,0
|
|
20241212,181700,1167695140,14500,14500,14500,14500,0
|
|
20241212,181600,1167695140,14500,14500,14500,14500,0
|
|
20241212,181500,1167695140,14500,14500,14500,14500,0
|
|
20241212,181400,1167695140,14500,14500,14500,14500,0
|
|
20241212,181300,1167695140,14500,14500,14500,14500,0
|
|
20241212,181200,1167695140,14500,14500,14500,14500,0
|
|
20241212,181100,1167695140,14500,14500,14500,14500,0
|
|
20241212,181000,1167695140,14500,14500,14500,14500,0
|
|
20241212,180900,1167695140,14500,14500,14500,14500,0
|
|
20241212,180800,1167695140,14500,14500,14500,14500,0
|
|
20241212,180700,1167695140,14500,14500,14500,14500,0
|
|
20241212,180600,1167695140,14500,14500,14500,14500,24100
|
|
20241212,180500,1167695140,14500,14500,14500,14500,0
|
|
20241212,180400,1167695140,14500,14500,14500,14500,0
|
|
20241212,180300,1167695140,14500,14500,14500,14500,0
|
|
20241212,180200,1167695140,14500,14500,14500,14500,0
|
|
20241212,180100,1167695140,14500,14500,14500,14500,0
|
|
20241212,180000,1167695140,14500,14500,14500,14500,0
|
|
20241212,175900,1167695140,14500,14500,14500,14500,0
|
|
20241212,175800,1167695140,14500,14500,14500,14500,0
|
|
20241212,175700,1167695140,14500,14500,14500,14500,0
|
|
20241212,175600,1167695140,14500,14500,14500,14500,0
|
|
20241212,175500,1167695140,14500,14500,14500,14500,0
|
|
20241212,175400,1167695140,14500,14500,14500,14500,0
|
|
20241212,175300,1167695140,14500,14500,14500,14500,0
|
|
20241212,175200,1167695140,14500,14500,14500,14500,0
|
|
20241212,175100,1167695140,14500,14500,14500,14500,0
|
|
20241212,175000,1167695140,14500,14500,14500,14500,0
|
|
20241212,174900,1167695140,14500,14500,14500,14500,0
|
|
20241212,174800,1167695140,14500,14500,14500,14500,0
|
|
20241212,174700,1167695140,14500,14500,14500,14500,0
|
|
20241212,174600,1167695140,14500,14500,14500,14500,0
|
|
20241212,174500,1167695140,14500,14500,14500,14500,0
|
|
20241212,174400,1167695140,14500,14500,14500,14500,0
|
|
20241212,174300,1167695140,14500,14500,14500,14500,0
|
|
20241212,174200,1167695140,14500,14500,14500,14500,0
|
|
20241212,174100,1167695140,14500,14500,14500,14500,0
|
|
20241212,174000,1167695140,14500,14500,14500,14500,0
|
|
20241212,173900,1167695140,14500,14500,14500,14500,0
|
|
20241212,173800,1167695140,14500,14500,14500,14500,0
|
|
20241212,173700,1167695140,14500,14500,14500,14500,0
|
|
20241212,173600,1167695140,14500,14500,14500,14500,24100
|
|
20241212,173500,1167695140,14500,14500,14500,14500,0
|
|
20241212,173400,1167695140,14500,14500,14500,14500,0
|
|
20241212,173300,1167695140,14500,14500,14500,14500,0
|
|
20241212,173200,1167695140,14500,14500,14500,14500,0
|
|
20241212,173100,1167695140,14500,14500,14500,14500,0
|
|
20241212,173000,1167695140,14500,14500,14500,14500,0
|
|
20241212,172900,1167695140,14500,14500,14500,14500,0
|
|
20241212,172800,1167695140,14500,14500,14500,14500,0
|
|
20241212,172700,1167695140,14500,14500,14500,14500,0
|
|
20241212,172600,1167695140,14500,14500,14500,14500,0
|
|
20241212,172500,1167695140,14500,14500,14500,14500,0
|
|
20241212,172400,1167695140,14500,14500,14500,14500,0
|
|
20241212,172300,1167695140,14500,14500,14500,14500,0
|
|
20241212,172200,1167695140,14500,14500,14500,14500,0
|
|
20241212,172100,1167695140,14500,14500,14500,14500,0
|
|
20241212,172000,1167695140,14500,14500,14500,14500,0
|
|
20241212,171900,1167695140,14500,14500,14500,14500,0
|
|
20241212,171800,1167695140,14500,14500,14500,14500,0
|
|
20241212,171700,1167695140,14500,14500,14500,14500,0
|
|
20241212,171600,1167695140,14500,14500,14500,14500,0
|
|
20241212,171500,1167695140,14500,14500,14500,14500,0
|
|
20241212,171400,1167695140,14500,14500,14500,14500,0
|
|
20241212,171300,1167695140,14500,14500,14500,14500,0
|
|
20241212,171200,1167695140,14500,14500,14500,14500,0
|
|
20241212,171100,1167695140,14500,14500,14500,14500,0
|
|
20241212,171000,1167695140,14500,14500,14500,14500,0
|
|
20241212,170900,1167695140,14500,14500,14500,14500,0
|
|
20241212,170800,1167695140,14500,14500,14500,14500,0
|
|
20241212,170700,1167695140,14500,14500,14500,14500,0
|
|
20241212,170600,1167695140,14500,14500,14500,14500,24100
|
|
20241212,170500,1167695140,14500,14500,14500,14500,0
|
|
20241212,170400,1167695140,14500,14500,14500,14500,0
|
|
20241212,170300,1167695140,14500,14500,14500,14500,0
|
|
20241212,170200,1167695140,14500,14500,14500,14500,0
|
|
20241212,170100,1167695140,14500,14500,14500,14500,0
|
|
20241212,170000,1167695140,14500,14500,14500,14500,0
|
|
20241212,165900,1167695140,14500,14500,14500,14500,0
|
|
20241212,165800,1167695140,14500,14500,14500,14500,0
|
|
20241212,165700,1167695140,14500,14500,14500,14500,0
|
|
20241212,165600,1167695140,14500,14500,14500,14500,0
|
|
20241212,165500,1167695140,14500,14500,14500,14500,0
|
|
20241212,165400,1167695140,14500,14500,14500,14500,0
|
|
20241212,165300,1167695140,14500,14500,14500,14500,0
|
|
20241212,165200,1167695140,14500,14500,14500,14500,0
|
|
20241212,165100,1167695140,14500,14500,14500,14500,0
|
|
20241212,165000,1167695140,14500,14500,14500,14500,0
|
|
20241212,164900,1167695140,14500,14500,14500,14500,0
|
|
20241212,164800,1167695140,14500,14500,14500,14500,0
|
|
20241212,164700,1167695140,14500,14500,14500,14500,0
|
|
20241212,164600,1167695140,14500,14500,14500,14500,0
|
|
20241212,164500,1167695140,14500,14500,14500,14500,0
|
|
20241212,164400,1167695140,14500,14500,14500,14500,0
|
|
20241212,164300,1167695140,14500,14500,14500,14500,0
|
|
20241212,164200,1167695140,14500,14500,14500,14500,0
|
|
20241212,164100,1167695140,14500,14500,14500,14500,0
|
|
20241212,164000,1167695140,14500,14500,14500,14500,0
|
|
20241212,163900,1167695140,14500,14500,14500,14500,0
|
|
20241212,163800,1167695140,14500,14500,14500,14500,0
|
|
20241212,163700,1167695140,14500,14500,14500,14500,0
|
|
20241212,163600,1167695140,14500,14500,14500,14500,24100
|
|
20241212,163500,1167695140,14500,14500,14500,14500,0
|
|
20241212,163400,1167695140,14500,14500,14500,14500,0
|
|
20241212,163300,1167695140,14500,14500,14500,14500,0
|
|
20241212,163200,1167695140,14500,14500,14500,14500,0
|
|
20241212,163100,1167695140,14500,14500,14500,14500,0
|
|
20241212,163000,1167695140,14500,14500,14500,14500,0
|
|
20241212,162900,1167695140,14500,14500,14500,14500,0
|
|
20241212,162800,1167695140,14500,14500,14500,14500,0
|
|
20241212,162700,1167695140,14500,14500,14500,14500,0
|
|
20241212,162600,1167695140,14500,14500,14500,14500,0
|
|
20241212,162500,1167695140,14500,14500,14500,14500,0
|
|
20241212,162400,1167695140,14500,14500,14500,14500,0
|
|
20241212,162300,1167695140,14500,14500,14500,14500,0
|
|
20241212,162200,1167695140,14500,14500,14500,14500,0
|
|
20241212,162100,1167695140,14500,14500,14500,14500,0
|
|
20241212,162000,1167695140,14500,14500,14500,14500,0
|
|
20241212,161900,1167695140,14500,14500,14500,14500,0
|
|
20241212,161800,1167695140,14500,14500,14500,14500,0
|
|
20241212,161700,1167695140,14500,14500,14500,14500,0
|
|
20241212,161600,1167695140,14500,14500,14500,14500,0
|
|
20241212,161500,1167695140,14500,14500,14500,14500,0
|
|
20241212,161400,1167695140,14500,14500,14500,14500,0
|
|
20241212,161300,1167695140,14500,14500,14500,14500,0
|
|
20241212,161200,1167695140,14500,14500,14500,14500,0
|
|
20241212,161100,1167695140,14500,14500,14500,14500,0
|
|
20241212,161000,1167695140,14500,14500,14500,14500,0
|
|
20241212,160900,1167695140,14500,14500,14500,14500,0
|
|
20241212,160800,1167695140,14500,14500,14500,14500,0
|
|
20241212,160700,1167695140,14500,14500,14500,14500,0
|
|
20241212,160600,1167695140,14500,14500,14500,14500,24100
|
|
20241212,160500,1167695140,14500,14500,14500,14500,0
|
|
20241212,160400,1167695140,14500,14500,14500,14500,0
|
|
20241212,160300,1167695140,14500,14500,14500,14500,0
|
|
20241212,160200,1167695140,14500,14500,14500,14500,0
|
|
20241212,160100,1167695140,14500,14500,14500,14500,0
|
|
20241212,160000,1167695140,14500,14500,14500,14500,0
|
|
20241212,155900,1167695140,14500,14500,14500,14500,0
|
|
20241212,155800,1167695140,14500,14500,14500,14500,0
|
|
20241212,155700,1167695140,14500,14500,14500,14500,0
|
|
20241212,155600,1167695140,14500,14500,14500,14500,0
|
|
20241212,155500,1167695140,14500,14500,14500,14500,0
|
|
20241212,155400,1167695140,14500,14500,14500,14500,0
|
|
20241212,155300,1167695140,14500,14500,14500,14500,0
|
|
20241212,155200,1167695140,14500,14500,14500,14500,0
|
|
20241212,155100,1167695140,14500,14500,14500,14500,0
|
|
20241212,155000,1167695140,14500,14500,14500,14500,0
|
|
20241212,154900,1167695140,14500,14500,14500,14500,0
|
|
20241212,154800,1167695140,14500,14500,14500,14500,0
|
|
20241212,154700,1167695140,14500,14500,14500,14500,0
|
|
20241212,154600,1167695140,14500,14500,14500,14500,0
|
|
20241212,154500,1167695140,14500,14500,14500,14500,0
|
|
20241212,154400,1167695140,14500,14500,14500,14500,0
|
|
20241212,154300,1167695140,14500,14500,14500,14500,0
|
|
20241212,154200,1167695140,14500,14500,14500,14500,0
|
|
20241212,154100,1167695140,14500,14500,14500,14500,0
|
|
20241212,154000,1167695140,14500,14500,14500,14500,0
|
|
20241212,153900,1167695140,14500,14500,14500,14500,0
|
|
20241212,153800,1167695140,14500,14500,14500,14500,0
|
|
20241212,153700,1167695140,14500,14500,14500,14500,0
|
|
20241212,153600,1167695140,14500,14500,14500,14500,24100
|
|
20241212,153500,1167695140,14500,14500,14500,14500,0
|
|
20241212,153400,1167695140,14500,14500,14500,14500,0
|
|
20241212,153300,1167695140,14500,14500,14500,14500,0
|
|
20241212,153200,1167695140,14500,14500,14500,14500,0
|
|
20241212,153100,1167695140,14500,14500,14500,14500,0
|
|
20241212,153000,1167695140,14500,14500,14500,14500,24100
|
|
20241212,152900,818245140,14460,14460,14460,14460,0
|
|
20241212,152800,818245140,14460,14460,14460,14460,0
|
|
20241212,152700,818245140,14460,14460,14460,14460,0
|
|
20241212,152600,818245140,14460,14460,14460,14460,0
|
|
20241212,152500,818245140,14460,14460,14460,14460,0
|
|
20241212,152400,818245140,14460,14460,14460,14460,0
|
|
20241212,152300,818245140,14460,14460,14460,14460,0
|
|
20241212,152200,818245140,14460,14460,14460,14460,0
|
|
20241212,152100,818245140,14460,14460,14460,14460,0
|
|
20241212,152000,818245140,14460,14460,14460,14460,0
|
|
20241212,151900,818245140,14460,14400,14460,14400,17
|
|
20241212,151800,817999980,14460,14470,14470,14400,31
|
|
20241212,151700,817552270,14470,14450,14470,14400,54
|
|
20241212,151600,816772560,14450,14470,14470,14410,89
|
|
20241212,151500,815487230,14470,14460,14470,14420,83
|
|
20241212,151400,814287340,14440,14440,14470,14440,34
|
|
20241212,151300,813795900,14440,14470,14470,14440,41
|
|
20241212,151200,813203170,14470,14470,14470,14420,60
|
|
20241212,151100,812335020,14470,14470,14470,14410,81
|
|
20241212,151000,811165500,14470,14370,14470,14370,226
|
|
20241212,150900,807902260,14450,14400,14450,14360,323
|
|
20241212,150800,803241760,14400,14400,14400,14350,35
|
|
20241212,150700,802738510,14390,14350,14390,14350,29
|
|
20241212,150600,802322050,14400,14400,14400,14350,50
|
|
20241212,150500,801602870,14400,14390,14400,14350,66
|
|
20241212,150400,800653990,14390,14350,14390,14340,404
|
|
20241212,150300,794856750,14340,14350,14350,14340,264
|
|
20241212,150200,791068970,14330,14330,14350,14330,36
|
|
20241212,150100,790552960,14340,14350,14350,14330,69
|
|
20241212,150000,789563710,14350,14350,14350,14330,454
|
|
20241212,145900,783049610,14340,14350,14350,14330,347
|
|
20241212,145800,778072380,14350,14390,14390,14350,566
|
|
20241212,145700,769947550,14350,14370,14370,14350,119
|
|
20241212,145600,768238880,14360,14380,14400,14360,119
|
|
20241212,145500,766528500,14360,14380,14400,14360,123
|
|
20241212,145400,764760980,14360,14390,14390,14360,117
|
|
20241212,145300,763078630,14390,14350,14390,14350,87
|
|
20241212,145200,761828460,14350,14390,14390,14350,105
|
|
20241212,145100,760320310,14350,14390,14400,14350,173
|
|
20241212,145000,757835170,14390,14360,14390,14350,141
|
|
20241212,144900,755809460,14390,14390,14390,14360,72
|
|
20241212,144800,754773710,14360,14390,14390,14360,114
|
|
20241212,144700,753135670,14350,14390,14400,14350,154
|
|
20241212,144600,750923020,14390,14380,14400,14360,113
|
|
20241212,144500,749297890,14380,14380,14390,14360,123
|
|
20241212,144400,747529880,14360,14360,14400,14360,112
|
|
20241212,144300,745919310,14360,14360,14400,14360,144
|
|
20241212,144200,743849610,14370,14400,14400,14350,94
|
|
20241212,144100,742496950,14370,14360,14380,14350,121
|
|
20241212,144000,740758320,14400,14390,14400,14350,130
|
|
20241212,143900,738889770,14350,14400,14400,14350,181
|
|
20241212,143800,736288090,14390,14390,14400,14360,141
|
|
20241212,143700,734261830,14400,14400,14400,14380,79
|
|
20241212,143600,733125120,14380,14400,14400,14350,82
|
|
20241212,143500,731947600,14360,14380,14410,14360,133
|
|
20241212,143400,730033980,14400,14390,14400,14360,130
|
|
20241212,143300,728163560,14400,14390,14400,14350,129
|
|
20241212,143200,726308520,14380,14360,14400,14360,100
|
|
20241212,143100,724871510,14400,14360,14400,14350,191
|
|
20241212,143000,722127710,14400,14400,14410,14360,150
|
|
20241212,142900,719969540,14400,14390,14400,14360,70
|
|
20241212,142800,718963390,14390,14410,14410,14380,76
|
|
20241212,142700,717869460,14390,14410,14410,14350,174
|
|
20241212,142600,715363840,14400,14360,14400,14360,107
|
|
20241212,142500,713826290,14410,14440,14440,14360,215
|
|
20241212,142400,710731440,14390,14430,14430,14370,182
|
|
20241212,142300,708112290,14370,14440,14450,14370,98
|
|
20241212,142200,706699660,14380,14360,14450,14360,151
|
|
20241212,142100,704524600,14440,14440,14440,14360,92
|
|
20241212,142000,703200040,14440,14350,14440,14350,115
|
|
20241212,141900,701544300,14350,14420,14450,14350,143
|
|
20241212,141800,699486750,14450,14440,14450,14350,253
|
|
20241212,141700,695842870,14360,14370,14440,14360,126
|
|
20241212,141600,694029660,14410,14440,14450,14380,152
|
|
20241212,141500,691839320,14390,14460,14460,14370,109
|
|
20241212,141400,690268090,14460,14380,14460,14370,463
|
|
20241212,141300,683604760,14370,14460,14470,14360,130
|
|
20241212,141200,681729760,14390,14460,14460,14380,126
|
|
20241212,141100,679914000,14380,14370,14460,14370,126
|
|
20241212,141000,678097190,14370,14380,14470,14360,174
|
|
20241212,140900,675590300,14380,14460,14470,14380,177
|
|
20241212,140800,673040070,14460,14470,14470,14390,82
|
|
20241212,140700,671857070,14470,14390,14470,14390,310
|
|
20241212,140600,667380110,14450,14450,14450,14380,148
|
|
20241212,140500,665247740,14380,14390,14450,14380,149
|
|
20241212,140400,663102250,14390,14460,14460,14390,120
|
|
20241212,140300,661371780,14460,14450,14460,14380,97
|
|
20241212,140200,659973830,14380,14390,14460,14380,140
|
|
20241212,140100,657955160,14390,14390,14460,14380,143
|
|
20241212,140000,655894680,14390,14460,14470,14390,112
|
|
20241212,135900,654279830,14460,14380,14460,14380,99
|
|
20241212,135800,652851760,14380,14390,14450,14380,155
|
|
20241212,135700,650619120,14400,14440,14460,14390,135
|
|
20241212,135600,648671860,14440,14460,14460,14380,178
|
|
20241212,135500,646103400,14460,14460,14480,14460,241
|
|
20241212,135400,642617990,14460,14460,14470,14390,141
|
|
20241212,135300,640584920,14460,14390,14460,14390,84
|
|
20241212,135200,639373150,14460,14380,14460,14380,150
|
|
20241212,135100,637208160,14450,14450,14450,14380,123
|
|
20241212,135000,635433540,14380,14450,14450,14380,169
|
|
20241212,134900,632997720,14380,14450,14450,14380,97
|
|
20241212,134800,631599850,14380,14460,14460,14380,70
|
|
20241212,134700,630588870,14380,14460,14460,14380,150
|
|
20241212,134600,628426550,14400,14460,14460,14390,52
|
|
20241212,134500,627675310,14480,14500,14500,14380,135
|
|
20241212,134400,625727910,14390,14460,14460,14390,461
|
|
20241212,134300,619063840,14460,14460,14470,14460,104
|
|
20241212,134200,617559820,14500,14510,14510,14460,78
|
|
20241212,134100,616431200,14460,14460,14510,14460,106
|
|
20241212,134000,614897540,14460,14460,14500,14460,115
|
|
20241212,133900,613233840,14460,14460,14470,14380,461
|
|
20241212,133800,606569940,14380,14460,14460,14380,21
|
|
20241212,133700,606266600,14460,14460,14470,14460,2392
|
|
20241212,133600,571678080,14470,14510,14510,14470,418
|
|
20241212,133500,565628860,14500,14500,14500,14500,0
|
|
20241212,133400,565628860,14500,14510,14510,14500,28
|
|
20241212,133300,565222690,14510,14510,14510,14510,1
|
|
20241212,133200,565208180,14470,14500,14500,14470,158
|
|
20241212,133100,562918470,14500,14500,14500,14470,21
|
|
20241212,133000,562614000,14500,14500,14500,14500,3
|
|
20241212,132900,562570500,14490,14460,14490,14460,417
|
|
20241212,132800,556540170,14460,14430,14500,14400,210
|
|
20241212,132700,553506010,14440,14440,14440,14440,1
|
|
20241212,132600,553491570,14440,14440,14440,14440,38
|
|
20241212,132500,552942850,14360,14360,14360,14360,73
|
|
20241212,132400,551894570,14440,14430,14440,14430,20
|
|
20241212,132300,551605960,14430,14430,14430,14430,0
|
|
20241212,132200,551605960,14430,14430,14430,14430,41
|
|
20241212,132100,551014330,14350,14430,14430,14350,46
|
|
20241212,132000,550354070,14350,14430,14430,14350,9
|
|
20241212,131900,550224840,14430,14430,14430,14430,61
|
|
20241212,131800,549344610,14450,14480,14490,14330,68
|
|
20241212,131700,548368990,14490,14460,14490,14250,850
|
|
20241212,131600,536160630,14500,14500,14500,14500,21
|
|
20241212,131500,535856130,14500,14510,14510,14500,21
|
|
20241212,131400,535551440,14510,14460,14510,14460,45
|
|
20241212,131300,534900690,14510,14510,14510,14510,2
|
|
20241212,131200,534871670,14510,14500,14510,14460,493
|
|
20241212,131100,527731610,14500,14470,14500,14470,44
|
|
20241212,131000,527094900,14500,14500,14500,14500,28
|
|
20241212,130900,526688900,14510,14510,14510,14510,2
|
|
20241212,130800,526659880,14510,14510,14510,14510,17
|
|
20241212,130700,526413210,14460,14460,14460,14460,44
|
|
20241212,130600,525776970,14510,14460,14510,14460,3
|
|
20241212,130500,525733490,14510,14510,14510,14510,17
|
|
20241212,130400,525486820,14460,14460,14460,14460,0
|
|
20241212,130300,525486820,14460,14470,14470,14460,82
|
|
20241212,130200,524300910,14460,14470,14470,14460,231
|
|
20241212,130100,520960640,14510,14500,14510,14500,19
|
|
20241212,130000,520685130,14460,14490,14490,14460,45
|
|
20241212,125900,520034400,14460,14460,14460,14460,1
|
|
20241212,125800,520019940,14500,14500,14500,14500,39
|
|
20241212,125700,519454440,14500,14500,14500,14500,2
|
|
20241212,125600,519425440,14460,14500,14500,14460,1012
|
|
20241212,125500,504771340,14480,14490,14490,14480,14
|
|
20241212,125400,504568580,14510,14510,14510,14510,18
|
|
20241212,125300,504307400,14500,14520,14520,14500,2
|
|
20241212,125200,504278380,14470,14470,14470,14470,44
|
|
20241212,125100,503641700,14520,14520,14520,14520,19
|
|
20241212,125000,503365820,14460,14460,14460,14460,40
|
|
20241212,124900,502787420,14520,14460,14520,14460,94
|
|
20241212,124800,501426620,14460,14520,14520,14460,2
|
|
20241212,124700,501397640,14520,14520,14520,14520,19
|
|
20241212,124600,501121760,14470,14460,14470,14460,37
|
|
20241212,124500,500586710,14460,14520,14520,14460,47
|
|
20241212,124400,499906910,14520,14520,14520,14520,19
|
|
20241212,124300,499631030,14510,14510,14510,14510,300
|
|
20241212,124200,495278030,14510,14470,14510,14470,518
|
|
20241212,124100,487763750,14500,14500,14500,14500,2
|
|
20241212,124000,487734750,14500,14500,14510,14490,40
|
|
20241212,123900,487154940,14500,14500,14500,14500,1
|
|
20241212,123800,487140440,14470,14510,14510,14460,66
|
|
20241212,123700,486185780,14510,14460,14510,14460,18
|
|
20241212,123600,485924650,14500,14510,14510,14500,31
|
|
20241212,123500,485475110,14510,14510,14510,14510,17
|
|
20241212,123400,485228440,14510,14460,14510,14460,46
|
|
20241212,123300,484563130,14510,14510,14510,14510,1
|
|
20241212,123200,484548620,14510,14500,14510,14500,20
|
|
20241212,123100,484258430,14510,14510,14510,14460,46
|
|
20241212,123000,483593170,14460,14520,14520,14300,1629
|
|
20241212,122900,460120220,14520,14520,14520,14520,0
|
|
20241212,122800,460120220,14520,14520,14520,14520,20
|
|
20241212,122700,459829820,14460,14520,14520,14460,46
|
|
20241212,122600,459164480,14520,14520,14520,14520,3
|
|
20241212,122500,459120920,14520,14460,14520,14460,38
|
|
20241212,122400,458570360,14470,14520,14520,14470,21
|
|
20241212,122300,458266440,14460,14520,14520,14460,62
|
|
20241212,122200,457368840,14530,14530,14530,14530,72
|
|
20241212,122100,456322680,14530,14480,14530,14390,592
|
|
20241212,122000,447759980,14460,14530,14530,14460,45
|
|
20241212,121900,447109140,14530,14530,14530,14530,0
|
|
20241212,121800,447109140,14530,14530,14530,14530,19
|
|
20241212,121700,446833070,14460,14460,14460,14460,531
|
|
20241212,121600,439154810,14540,14540,14540,14470,65
|
|
20241212,121500,438212790,14540,14470,14540,14470,22
|
|
20241212,121400,437894170,14470,14500,14500,14470,29
|
|
20241212,121300,437474030,14470,14470,14470,14470,0
|
|
20241212,121200,437474030,14470,14560,14560,14470,45
|
|
20241212,121100,436822700,14550,14500,14550,14480,39
|
|
20241212,121000,436256750,14520,14550,14550,14520,11
|
|
20241212,120900,436097000,14550,14470,14550,14470,74
|
|
20241212,120800,435024520,14550,14550,14550,14550,1
|
|
20241212,120700,435009970,14550,14550,14550,14550,29
|
|
20241212,120600,434588020,14550,14550,14550,14550,13
|
|
20241212,120500,434398870,14550,14570,14570,14480,56
|
|
20241212,120400,433587020,14570,14490,14570,14490,3414
|
|
20241212,120300,384082040,14490,14490,14490,14490,4
|
|
20241212,120200,384024080,14480,14490,14490,14480,163
|
|
20241212,120100,381663210,14500,14520,14520,14500,57
|
|
20241212,120000,380836580,14520,14510,14520,14510,9
|
|
20241212,115900,380705980,14510,14580,14580,14510,51
|
|
20241212,115800,379965140,14500,14580,14580,14500,53
|
|
20241212,115700,379195840,14530,14530,14590,14520,37
|
|
20241212,115600,378658120,14530,14510,14530,14510,12
|
|
20241212,115500,378483900,14530,14500,14530,14500,20
|
|
20241212,115400,378193330,14530,14580,14580,14530,32
|
|
20241212,115300,377727820,14540,14580,14590,14540,29
|
|
20241212,115200,377304980,14540,14520,14540,14520,12
|
|
20241212,115100,377130640,14520,14510,14520,14510,44
|
|
20241212,115000,376492190,14500,14520,14520,14500,45
|
|
20241212,114900,375839150,14520,14520,14520,14520,10
|
|
20241212,114800,375693950,14520,14520,14520,14520,21
|
|
20241212,114700,375389030,14520,14590,14590,14520,20
|
|
20241212,114600,375097930,14560,14590,14590,14560,63
|
|
20241212,114500,374179880,14580,14580,14580,14580,18
|
|
20241212,114400,373917440,14490,14490,14490,14490,0
|
|
20241212,114300,373917440,14490,14570,14590,14490,123
|
|
20241212,114200,372130170,14580,14580,14580,14580,115
|
|
20241212,114100,370453470,14580,14530,14580,14530,27
|
|
20241212,114000,370060660,14530,14510,14530,14510,45
|
|
20241212,113900,369407690,14510,14590,14590,14510,38
|
|
20241212,113800,368855280,14590,14510,14590,14510,21
|
|
20241212,113700,368549210,14510,14590,14590,14510,89
|
|
20241212,113600,367256700,14590,14580,14590,14520,62
|
|
20241212,113500,366355140,14580,14580,14580,14580,12
|
|
20241212,113400,366180180,14590,14570,14590,14570,56
|
|
20241212,113300,365363490,14540,14500,14540,14500,48
|
|
20241212,113200,364667330,14580,14550,14580,14510,574
|
|
20241212,113100,356316990,14590,14590,14590,14590,22
|
|
20241212,113000,355996010,14540,14540,14540,14530,40
|
|
20241212,112900,355414510,14540,14540,14540,14530,103
|
|
20241212,112800,353917620,14530,14500,14540,14500,19
|
|
20241212,112700,353641660,14500,14510,14510,14500,138
|
|
20241212,112600,351640460,14500,14530,14530,14500,23
|
|
20241212,112500,351306620,14530,14540,14540,14530,26
|
|
20241212,112400,350928700,14540,14540,14540,14540,29
|
|
20241212,112300,350507040,14510,14510,14510,14510,0
|
|
20241212,112200,350507040,14510,14510,14510,14510,43
|
|
20241212,112100,349883110,14510,14540,14540,14510,28
|
|
20241212,112000,349476620,14540,14540,14540,14540,20
|
|
20241212,111900,349185820,14490,14530,14530,14490,64
|
|
20241212,111800,348257100,14530,14480,14530,14480,46
|
|
20241212,111700,347590920,14530,14530,14530,14480,38
|
|
20241212,111600,347039780,14530,14530,14530,14530,132
|
|
20241212,111500,345121820,14530,14520,14530,14490,78
|
|
20241212,111400,343989880,14530,14530,14530,14520,56
|
|
20241212,111300,343176630,14530,14520,14530,14520,144
|
|
20241212,111200,341085550,14520,14460,14520,14450,700
|
|
20241212,111100,330958830,14460,14480,14480,14460,21
|
|
20241212,111000,330655030,14470,14490,14490,14470,388
|
|
20241212,110900,325036550,14490,14490,14490,14490,14
|
|
20241212,110800,324833690,14490,14520,14520,14490,38
|
|
20241212,110700,324282360,14510,14520,14520,14510,478
|
|
20241212,110600,317346480,14510,14520,14520,14510,38
|
|
20241212,110500,316794820,14510,14530,14540,14510,110
|
|
20241212,110400,315196870,14540,14570,14570,14540,1093
|
|
20241212,110300,299302660,14590,14580,14590,14580,29
|
|
20241212,110200,298879650,14570,14620,14620,14570,22
|
|
20241212,110100,298558520,14570,14620,14620,14570,97
|
|
20241212,110000,297143380,14550,14600,14610,14530,623
|
|
20241212,105900,288050860,14550,14600,14610,14550,35
|
|
20241212,105800,287540650,14600,14610,14610,14600,20
|
|
20241212,105700,287248460,14620,14610,14620,14610,2
|
|
20241212,105600,287219230,14540,14550,14620,14540,133
|
|
20241212,105500,285280370,14550,14610,14610,14550,120
|
|
20241212,105400,283531950,14610,14600,14630,14510,127
|
|
20241212,105300,281679820,14520,14530,14630,14520,928
|
|
20241212,105200,268148520,14540,14580,14580,14540,52
|
|
20241212,105100,267391500,14580,14570,14580,14570,38
|
|
20241212,105000,266837670,14580,14580,14580,14580,1
|
|
20241212,104900,266823090,14580,14580,14580,14550,63
|
|
20241212,104800,265905870,14580,14550,14580,14550,24
|
|
20241212,104700,265556550,14580,14560,14580,14560,195
|
|
20241212,104600,262716940,14560,14550,14560,14540,51
|
|
20241212,104500,261975180,14560,14580,14580,14540,348
|
|
20241212,104400,256908830,14570,14560,14570,14560,194
|
|
20241212,104300,254083410,14560,14550,14560,14550,101
|
|
20241212,104200,252613850,14560,14540,14560,14540,75
|
|
20241212,104100,251522930,14540,14560,14560,14540,51
|
|
20241212,104000,250780390,14560,14530,14560,14520,24
|
|
20241212,103900,250431280,14550,14540,14550,14540,22
|
|
20241212,103800,250111250,14550,14550,14550,14550,41
|
|
20241212,103700,249514700,14560,14550,14560,14550,129
|
|
20241212,103600,247637370,14550,14540,14550,14540,29
|
|
20241212,103500,247215700,14530,14530,14540,14530,98
|
|
20241212,103400,245791450,14530,14500,14530,14500,322
|
|
20241212,103300,241118500,14500,14490,14500,14490,11
|
|
20241212,103200,240959100,14480,14490,14490,14480,3
|
|
20241212,103100,240915640,14480,14460,14480,14450,103
|
|
20241212,103000,239426290,14490,14490,14490,14450,38
|
|
20241212,102900,238876290,14480,14480,14480,14480,13
|
|
20241212,102800,238688050,14480,14450,14480,14420,48
|
|
20241212,102700,237995110,14450,14450,14500,14450,45
|
|
20241212,102600,237344260,14500,14500,14500,14490,5
|
|
20241212,102500,237271770,14500,14420,14500,14420,61
|
|
20241212,102400,236391740,14420,14490,14490,14410,1365
|
|
20241212,102300,216664840,14490,14470,14490,14460,83
|
|
20241212,102200,215463880,14470,14480,14490,14470,93
|
|
20241212,102100,214116670,14470,14510,14510,14470,18
|
|
20241212,102000,213855920,14510,14500,14510,14490,208
|
|
20241212,101900,210841860,14500,14490,14500,14470,518
|
|
20241212,101800,203331460,14480,14480,14480,14480,20
|
|
20241212,101700,203041860,14480,14480,14490,14480,462
|
|
20241212,101600,196352070,14480,14470,14490,14470,1341
|
|
20241212,101500,176945430,14470,14470,14470,14460,184
|
|
20241212,101400,174283580,14460,14420,14460,14420,1248
|
|
20241212,101300,156269190,14430,14440,14440,14430,67
|
|
20241212,101200,155302180,14430,14420,14430,14420,95
|
|
20241212,101100,153931430,14420,14420,14420,14390,41
|
|
20241212,101000,153341180,14380,14440,14440,14370,1285
|
|
20241212,100900,134835230,14440,14470,14470,14440,137
|
|
20241212,100800,132854350,14460,14460,14460,14460,11
|
|
20241212,100700,132695290,14470,14470,14470,14460,80
|
|
20241212,100600,131538330,14470,14460,14470,14460,103
|
|
20241212,100500,130048570,14460,14460,14470,14460,64
|
|
20241212,100400,129122990,14460,14470,14470,14460,42
|
|
20241212,100300,128515650,14470,14470,14470,14470,10
|
|
20241212,100200,128370950,14460,14450,14460,14440,182
|
|
20241212,100100,125740070,14460,14460,14460,14460,20
|
|
20241212,100000,125450870,14450,14460,14470,14430,55
|
|
20241212,095900,124656150,14430,14430,14430,14430,36
|
|
20241212,095800,124136670,14430,14470,14470,14430,74
|
|
20241212,095700,123068110,14460,14470,14470,14420,280
|
|
20241212,095600,119019930,14470,14460,14470,14460,49
|
|
20241212,095500,118311020,14460,14450,14460,14420,680
|
|
20241212,095400,108486130,14420,14410,14450,14370,446
|
|
20241212,095300,102060430,14410,14450,14450,14380,162
|
|
20241212,095200,99721230,14410,14450,14450,14400,53
|
|
20241212,095100,98957080,14380,14430,14450,14380,65
|
|
20241212,095000,98021110,14450,14450,14450,14450,137
|
|
20241212,094900,96041460,14440,14440,14440,14440,2
|
|
20241212,094800,96012580,14380,14420,14420,14370,83
|
|
20241212,094700,94818610,14420,14370,14430,14370,742
|
|
20241212,094600,84154670,14370,14360,14370,14360,135
|
|
20241212,094500,82214860,14370,14370,14370,14370,21
|
|
20241212,094400,81913090,14370,14460,14460,14360,253
|
|
20241212,094300,78274490,14460,14460,14460,14460,138
|
|
20241212,094200,76279010,14460,14460,14460,14460,0
|
|
20241212,094100,76279010,14460,14460,14460,14460,40
|
|
20241212,094000,75700610,14460,14460,14460,14400,138
|
|
20241212,093900,73709990,14460,14460,14460,14460,11
|
|
20241212,093800,73550930,14400,14450,14460,14400,218
|
|
20241212,093700,70398860,14450,14390,14450,14390,367
|
|
20241212,093600,65116970,14390,14460,14460,14370,585
|
|
20241212,093500,56702350,14400,14420,14420,14400,108
|
|
20241212,093400,55146910,14460,14460,14460,14460,12
|
|
20241212,093300,54973390,14460,14410,14460,14410,31
|
|
20241212,093200,54526130,14430,14460,14460,14430,61
|
|
20241212,093100,53645040,14390,14390,14390,14390,0
|
|
20241212,093000,53645040,14390,14460,14470,14390,502
|
|
20241212,092900,46391350,14460,14450,14460,14440,63
|
|
20241212,092800,45481040,14450,14430,14450,14430,358
|
|
20241212,092700,40311950,14430,14430,14430,14430,22
|
|
20241212,092600,39994490,14430,14420,14430,14420,20
|
|
20241212,092500,39705990,14430,14430,14430,14430,121
|
|
20241212,092400,37959960,14430,14430,14430,14430,27
|
|
20241212,092300,37570350,14430,14430,14430,14430,18
|
|
20241212,092200,37310610,14360,14360,14360,14360,3
|
|
20241212,092100,37267530,14360,14430,14430,14360,65
|
|
20241212,092000,36330570,14400,14420,14420,14390,23
|
|
20241212,091900,35999350,14390,14440,14440,14380,174
|
|
20241212,091800,33492300,14440,14400,14440,14400,78
|
|
20241212,091700,32368740,14400,14440,14440,14400,34
|
|
20241212,091600,31878540,14400,14430,14440,14400,94
|
|
20241212,091500,30522420,14430,14430,14430,14430,55
|
|
20241212,091400,29728770,14430,14380,14430,14380,12
|
|
20241212,091300,29555660,14430,14400,14430,14400,250
|
|
20241212,091200,25954290,14370,14400,14400,14370,31
|
|
20241212,091100,25508010,14400,14400,14400,14400,10
|
|
20241212,091000,25364010,14400,14410,14410,14340,46
|
|
20241212,090900,24701620,14400,14400,14400,14400,41
|
|
20241212,090800,24111220,14370,14290,14430,14290,99
|
|
20241212,090700,22690630,14290,14290,14290,14290,35
|
|
20241212,090600,22190480,14380,14340,14380,14340,77
|
|
20241212,090500,21084320,14310,14310,14310,14310,42
|
|
20241212,090400,20483300,14230,14300,14340,14230,985
|
|
20241212,090300,6448520,14300,14350,14350,14290,93
|
|
20241212,090200,5117720,14340,14380,14380,14340,37
|
|
20241212,090100,4586740,14250,14250,14250,14250,0
|
|
20241212,090000,4586740,14250,14450,14450,14250,169
|