674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,201100,1021096360,14530,14530,14530,14530,3209
|
|
20241213,201000,1021096360,14530,14530,14530,14530,0
|
|
20241213,200900,1021096360,14530,14530,14530,14530,0
|
|
20241213,200800,1021096360,14530,14530,14530,14530,0
|
|
20241213,200700,1021096360,14530,14530,14530,14530,0
|
|
20241213,200600,1021096360,14530,14530,14530,14530,0
|
|
20241213,200500,1021096360,14530,14530,14530,14530,0
|
|
20241213,200400,1021096360,14530,14530,14530,14530,0
|
|
20241213,200300,1021096360,14530,14530,14530,14530,0
|
|
20241213,200200,1021096360,14530,14530,14530,14530,0
|
|
20241213,200100,1021096360,14530,14530,14530,14530,0
|
|
20241213,200000,1021096360,14530,14530,14530,14530,0
|
|
20241213,195900,1021096360,14530,14530,14530,14530,0
|
|
20241213,195800,1021096360,14530,14530,14530,14530,0
|
|
20241213,195700,1021096360,14530,14530,14530,14530,0
|
|
20241213,195600,1021096360,14530,14530,14530,14530,0
|
|
20241213,195500,1021096360,14530,14530,14530,14530,0
|
|
20241213,195400,1021096360,14530,14530,14530,14530,0
|
|
20241213,195300,1021096360,14530,14530,14530,14530,0
|
|
20241213,195200,1021096360,14530,14530,14530,14530,0
|
|
20241213,195100,1021096360,14530,14530,14530,14530,0
|
|
20241213,195000,1021096360,14530,14530,14530,14530,0
|
|
20241213,194900,1021096360,14530,14530,14530,14530,0
|
|
20241213,194800,1021096360,14530,14530,14530,14530,0
|
|
20241213,194700,1021096360,14530,14530,14530,14530,0
|
|
20241213,194600,1021096360,14530,14530,14530,14530,0
|
|
20241213,194500,1021096360,14530,14530,14530,14530,0
|
|
20241213,194400,1021096360,14530,14530,14530,14530,0
|
|
20241213,194300,1021096360,14530,14530,14530,14530,0
|
|
20241213,194200,1021096360,14530,14530,14530,14530,0
|
|
20241213,194100,1021096360,14530,14530,14530,14530,3209
|
|
20241213,194000,1021096360,14530,14530,14530,14530,0
|
|
20241213,193900,1021096360,14530,14530,14530,14530,0
|
|
20241213,193800,1021096360,14530,14530,14530,14530,0
|
|
20241213,193700,1021096360,14530,14530,14530,14530,0
|
|
20241213,193600,1021096360,14530,14530,14530,14530,0
|
|
20241213,193500,1021096360,14530,14530,14530,14530,0
|
|
20241213,193400,1021096360,14530,14530,14530,14530,0
|
|
20241213,193300,1021096360,14530,14530,14530,14530,0
|
|
20241213,193200,1021096360,14530,14530,14530,14530,0
|
|
20241213,193100,1021096360,14530,14530,14530,14530,0
|
|
20241213,193000,1021096360,14530,14530,14530,14530,0
|
|
20241213,192900,1021096360,14530,14530,14530,14530,0
|
|
20241213,192800,1021096360,14530,14530,14530,14530,0
|
|
20241213,192700,1021096360,14530,14530,14530,14530,0
|
|
20241213,192600,1021096360,14530,14530,14530,14530,0
|
|
20241213,192500,1021096360,14530,14530,14530,14530,0
|
|
20241213,192400,1021096360,14530,14530,14530,14530,0
|
|
20241213,192300,1021096360,14530,14530,14530,14530,0
|
|
20241213,192200,1021096360,14530,14530,14530,14530,0
|
|
20241213,192100,1021096360,14530,14530,14530,14530,0
|
|
20241213,192000,1021096360,14530,14530,14530,14530,0
|
|
20241213,191900,1021096360,14530,14530,14530,14530,0
|
|
20241213,191800,1021096360,14530,14530,14530,14530,0
|
|
20241213,191700,1021096360,14530,14530,14530,14530,0
|
|
20241213,191600,1021096360,14530,14530,14530,14530,0
|
|
20241213,191500,1021096360,14530,14530,14530,14530,0
|
|
20241213,191400,1021096360,14530,14530,14530,14530,0
|
|
20241213,191300,1021096360,14530,14530,14530,14530,0
|
|
20241213,191200,1021096360,14530,14530,14530,14530,0
|
|
20241213,191100,1021096360,14530,14530,14530,14530,3209
|
|
20241213,191000,1021096360,14530,14530,14530,14530,0
|
|
20241213,190900,1021096360,14530,14530,14530,14530,0
|
|
20241213,190800,1021096360,14530,14530,14530,14530,0
|
|
20241213,190700,1021096360,14530,14530,14530,14530,0
|
|
20241213,190600,1021096360,14530,14530,14530,14530,0
|
|
20241213,190500,1021096360,14530,14530,14530,14530,0
|
|
20241213,190400,1021096360,14530,14530,14530,14530,0
|
|
20241213,190300,1021096360,14530,14530,14530,14530,0
|
|
20241213,190200,1021096360,14530,14530,14530,14530,0
|
|
20241213,190100,1021096360,14530,14530,14530,14530,0
|
|
20241213,190000,1021096360,14530,14530,14530,14530,0
|
|
20241213,185900,1021096360,14530,14530,14530,14530,0
|
|
20241213,185800,1021096360,14530,14530,14530,14530,0
|
|
20241213,185700,1021096360,14530,14530,14530,14530,0
|
|
20241213,185600,1021096360,14530,14530,14530,14530,0
|
|
20241213,185500,1021096360,14530,14530,14530,14530,0
|
|
20241213,185400,1021096360,14530,14530,14530,14530,0
|
|
20241213,185300,1021096360,14530,14530,14530,14530,0
|
|
20241213,185200,1021096360,14530,14530,14530,14530,0
|
|
20241213,185100,1021096360,14530,14530,14530,14530,0
|
|
20241213,185000,1021096360,14530,14530,14530,14530,0
|
|
20241213,184900,1021096360,14530,14530,14530,14530,0
|
|
20241213,184800,1021096360,14530,14530,14530,14530,0
|
|
20241213,184700,1021096360,14530,14530,14530,14530,0
|
|
20241213,184600,1021096360,14530,14530,14530,14530,0
|
|
20241213,184500,1021096360,14530,14530,14530,14530,0
|
|
20241213,184400,1021096360,14530,14530,14530,14530,0
|
|
20241213,184300,1021096360,14530,14530,14530,14530,0
|
|
20241213,184200,1021096360,14530,14530,14530,14530,0
|
|
20241213,184100,1021096360,14530,14530,14530,14530,3209
|
|
20241213,184000,1021096360,14530,14530,14530,14530,0
|
|
20241213,183900,1021096360,14530,14530,14530,14530,0
|
|
20241213,183800,1021096360,14530,14530,14530,14530,0
|
|
20241213,183700,1021096360,14530,14530,14530,14530,0
|
|
20241213,183600,1021096360,14530,14530,14530,14530,0
|
|
20241213,183500,1021096360,14530,14530,14530,14530,0
|
|
20241213,183400,1021096360,14530,14530,14530,14530,0
|
|
20241213,183300,1021096360,14530,14530,14530,14530,0
|
|
20241213,183200,1021096360,14530,14530,14530,14530,0
|
|
20241213,183100,1021096360,14530,14530,14530,14530,0
|
|
20241213,183000,1021096360,14530,14530,14530,14530,0
|
|
20241213,182900,1021096360,14530,14530,14530,14530,0
|
|
20241213,182800,1021096360,14530,14530,14530,14530,0
|
|
20241213,182700,1021096360,14530,14530,14530,14530,0
|
|
20241213,182600,1021096360,14530,14530,14530,14530,0
|
|
20241213,182500,1021096360,14530,14530,14530,14530,0
|
|
20241213,182400,1021096360,14530,14530,14530,14530,0
|
|
20241213,182300,1021096360,14530,14530,14530,14530,0
|
|
20241213,182200,1021096360,14530,14530,14530,14530,0
|
|
20241213,182100,1021096360,14530,14530,14530,14530,0
|
|
20241213,182000,1021096360,14530,14530,14530,14530,0
|
|
20241213,181900,1021096360,14530,14530,14530,14530,0
|
|
20241213,181800,1021096360,14530,14530,14530,14530,0
|
|
20241213,181700,1021096360,14530,14530,14530,14530,0
|
|
20241213,181600,1021096360,14530,14530,14530,14530,0
|
|
20241213,181500,1021096360,14530,14530,14530,14530,0
|
|
20241213,181400,1021096360,14530,14530,14530,14530,0
|
|
20241213,181300,1021096360,14530,14530,14530,14530,0
|
|
20241213,181200,1021096360,14530,14530,14530,14530,0
|
|
20241213,181100,1021096360,14530,14530,14530,14530,3209
|
|
20241213,181000,1021096360,14530,14530,14530,14530,0
|
|
20241213,180900,1021096360,14530,14530,14530,14530,0
|
|
20241213,180800,1021096360,14530,14530,14530,14530,0
|
|
20241213,180700,1021096360,14530,14530,14530,14530,0
|
|
20241213,180600,1021096360,14530,14530,14530,14530,0
|
|
20241213,180500,1021096360,14530,14530,14530,14530,0
|
|
20241213,180400,1021096360,14530,14530,14530,14530,0
|
|
20241213,180300,1021096360,14530,14530,14530,14530,0
|
|
20241213,180200,1021096360,14530,14530,14530,14530,0
|
|
20241213,180100,1021096360,14530,14530,14530,14530,0
|
|
20241213,180000,1021096360,14530,14530,14530,14530,0
|
|
20241213,175900,1021096360,14530,14530,14530,14530,0
|
|
20241213,175800,1021096360,14530,14530,14530,14530,0
|
|
20241213,175700,1021096360,14530,14530,14530,14530,0
|
|
20241213,175600,1021096360,14530,14530,14530,14530,0
|
|
20241213,175500,1021096360,14530,14530,14530,14530,0
|
|
20241213,175400,1021096360,14530,14530,14530,14530,0
|
|
20241213,175300,1021096360,14530,14530,14530,14530,0
|
|
20241213,175200,1021096360,14530,14530,14530,14530,0
|
|
20241213,175100,1021096360,14530,14530,14530,14530,0
|
|
20241213,175000,1021096360,14530,14530,14530,14530,0
|
|
20241213,174900,1021096360,14530,14530,14530,14530,0
|
|
20241213,174800,1021096360,14530,14530,14530,14530,0
|
|
20241213,174700,1021096360,14530,14530,14530,14530,0
|
|
20241213,174600,1021096360,14530,14530,14530,14530,0
|
|
20241213,174500,1021096360,14530,14530,14530,14530,0
|
|
20241213,174400,1021096360,14530,14530,14530,14530,0
|
|
20241213,174300,1021096360,14530,14530,14530,14530,0
|
|
20241213,174200,1021096360,14530,14530,14530,14530,0
|
|
20241213,174100,1021096360,14530,14530,14530,14530,3209
|
|
20241213,174000,1021096360,14530,14530,14530,14530,0
|
|
20241213,173900,1021096360,14530,14530,14530,14530,0
|
|
20241213,173800,1021096360,14530,14530,14530,14530,0
|
|
20241213,173700,1021096360,14530,14530,14530,14530,0
|
|
20241213,173600,1021096360,14530,14530,14530,14530,0
|
|
20241213,173500,1021096360,14530,14530,14530,14530,0
|
|
20241213,173400,1021096360,14530,14530,14530,14530,0
|
|
20241213,173300,1021096360,14530,14530,14530,14530,0
|
|
20241213,173200,1021096360,14530,14530,14530,14530,0
|
|
20241213,173100,1021096360,14530,14530,14530,14530,0
|
|
20241213,173000,1021096360,14530,14530,14530,14530,0
|
|
20241213,172900,1021096360,14530,14530,14530,14530,0
|
|
20241213,172800,1021096360,14530,14530,14530,14530,0
|
|
20241213,172700,1021096360,14530,14530,14530,14530,0
|
|
20241213,172600,1021096360,14530,14530,14530,14530,0
|
|
20241213,172500,1021096360,14530,14530,14530,14530,0
|
|
20241213,172400,1021096360,14530,14530,14530,14530,0
|
|
20241213,172300,1021096360,14530,14530,14530,14530,0
|
|
20241213,172200,1021096360,14530,14530,14530,14530,0
|
|
20241213,172100,1021096360,14530,14530,14530,14530,0
|
|
20241213,172000,1021096360,14530,14530,14530,14530,0
|
|
20241213,171900,1021096360,14530,14530,14530,14530,0
|
|
20241213,171800,1021096360,14530,14530,14530,14530,0
|
|
20241213,171700,1021096360,14530,14530,14530,14530,0
|
|
20241213,171600,1021096360,14530,14530,14530,14530,0
|
|
20241213,171500,1021096360,14530,14530,14530,14530,0
|
|
20241213,171400,1021096360,14530,14530,14530,14530,0
|
|
20241213,171300,1021096360,14530,14530,14530,14530,0
|
|
20241213,171200,1021096360,14530,14530,14530,14530,0
|
|
20241213,171100,1021096360,14530,14530,14530,14530,3209
|
|
20241213,171000,1021096360,14530,14530,14530,14530,0
|
|
20241213,170900,1021096360,14530,14530,14530,14530,0
|
|
20241213,170800,1021096360,14530,14530,14530,14530,0
|
|
20241213,170700,1021096360,14530,14530,14530,14530,0
|
|
20241213,170600,1021096360,14530,14530,14530,14530,0
|
|
20241213,170500,1021096360,14530,14530,14530,14530,0
|
|
20241213,170400,1021096360,14530,14530,14530,14530,0
|
|
20241213,170300,1021096360,14530,14530,14530,14530,0
|
|
20241213,170200,1021096360,14530,14530,14530,14530,0
|
|
20241213,170100,1021096360,14530,14530,14530,14530,0
|
|
20241213,170000,1021096360,14530,14530,14530,14530,0
|
|
20241213,165900,1021096360,14530,14530,14530,14530,0
|
|
20241213,165800,1021096360,14530,14530,14530,14530,0
|
|
20241213,165700,1021096360,14530,14530,14530,14530,0
|
|
20241213,165600,1021096360,14530,14530,14530,14530,0
|
|
20241213,165500,1021096360,14530,14530,14530,14530,0
|
|
20241213,165400,1021096360,14530,14530,14530,14530,0
|
|
20241213,165300,1021096360,14530,14530,14530,14530,0
|
|
20241213,165200,1021096360,14530,14530,14530,14530,0
|
|
20241213,165100,1021096360,14530,14530,14530,14530,0
|
|
20241213,165000,1021096360,14530,14530,14530,14530,0
|
|
20241213,164900,1021096360,14530,14530,14530,14530,0
|
|
20241213,164800,1021096360,14530,14530,14530,14530,0
|
|
20241213,164700,1021096360,14530,14530,14530,14530,0
|
|
20241213,164600,1021096360,14530,14530,14530,14530,0
|
|
20241213,164500,1021096360,14530,14530,14530,14530,0
|
|
20241213,164400,1021096360,14530,14530,14530,14530,0
|
|
20241213,164300,1021096360,14530,14530,14530,14530,0
|
|
20241213,164200,1021096360,14530,14530,14530,14530,0
|
|
20241213,164100,1021096360,14530,14530,14530,14530,3209
|
|
20241213,164000,1021096360,14530,14530,14530,14530,0
|
|
20241213,163900,1021096360,14530,14530,14530,14530,0
|
|
20241213,163800,1021096360,14530,14530,14530,14530,0
|
|
20241213,163700,1021096360,14530,14530,14530,14530,0
|
|
20241213,163600,1021096360,14530,14530,14530,14530,0
|
|
20241213,163500,1021096360,14530,14530,14530,14530,0
|
|
20241213,163400,1021096360,14530,14530,14530,14530,0
|
|
20241213,163300,1021096360,14530,14530,14530,14530,0
|
|
20241213,163200,1021096360,14530,14530,14530,14530,0
|
|
20241213,163100,1021096360,14530,14530,14530,14530,0
|
|
20241213,163000,1021096360,14530,14530,14530,14530,0
|
|
20241213,162900,1021096360,14530,14530,14530,14530,0
|
|
20241213,162800,1021096360,14530,14530,14530,14530,0
|
|
20241213,162700,1021096360,14530,14530,14530,14530,0
|
|
20241213,162600,1021096360,14530,14530,14530,14530,0
|
|
20241213,162500,1021096360,14530,14530,14530,14530,0
|
|
20241213,162400,1021096360,14530,14530,14530,14530,0
|
|
20241213,162300,1021096360,14530,14530,14530,14530,0
|
|
20241213,162200,1021096360,14530,14530,14530,14530,0
|
|
20241213,162100,1021096360,14530,14530,14530,14530,0
|
|
20241213,162000,1021096360,14530,14530,14530,14530,0
|
|
20241213,161900,1021096360,14530,14530,14530,14530,0
|
|
20241213,161800,1021096360,14530,14530,14530,14530,0
|
|
20241213,161700,1021096360,14530,14530,14530,14530,0
|
|
20241213,161600,1021096360,14530,14530,14530,14530,0
|
|
20241213,161500,1021096360,14530,14530,14530,14530,0
|
|
20241213,161400,1021096360,14530,14530,14530,14530,0
|
|
20241213,161300,1021096360,14530,14530,14530,14530,0
|
|
20241213,161200,1021096360,14530,14530,14530,14530,0
|
|
20241213,161100,1021096360,14530,14530,14530,14530,3209
|
|
20241213,161000,1021096360,14530,14530,14530,14530,0
|
|
20241213,160900,1021096360,14530,14530,14530,14530,0
|
|
20241213,160800,1021096360,14530,14530,14530,14530,0
|
|
20241213,160700,1021096360,14530,14530,14530,14530,0
|
|
20241213,160600,1021096360,14530,14530,14530,14530,0
|
|
20241213,160500,1021096360,14530,14530,14530,14530,0
|
|
20241213,160400,1021096360,14530,14530,14530,14530,0
|
|
20241213,160300,1021096360,14530,14530,14530,14530,0
|
|
20241213,160200,1021096360,14530,14530,14530,14530,0
|
|
20241213,160100,1021096360,14530,14530,14530,14530,0
|
|
20241213,160000,1021096360,14530,14530,14530,14530,0
|
|
20241213,155900,1021096360,14530,14530,14530,14530,0
|
|
20241213,155800,1021096360,14530,14530,14530,14530,0
|
|
20241213,155700,1021096360,14530,14530,14530,14530,0
|
|
20241213,155600,1021096360,14530,14530,14530,14530,0
|
|
20241213,155500,1021096360,14530,14530,14530,14530,0
|
|
20241213,155400,1021096360,14530,14530,14530,14530,0
|
|
20241213,155300,1021096360,14530,14530,14530,14530,0
|
|
20241213,155200,1021096360,14530,14530,14530,14530,0
|
|
20241213,155100,1021096360,14530,14530,14530,14530,0
|
|
20241213,155000,1021096360,14530,14530,14530,14530,0
|
|
20241213,154900,1021096360,14530,14530,14530,14530,0
|
|
20241213,154800,1021096360,14530,14530,14530,14530,0
|
|
20241213,154700,1021096360,14530,14530,14530,14530,0
|
|
20241213,154600,1021096360,14530,14530,14530,14530,0
|
|
20241213,154500,1021096360,14530,14530,14530,14530,0
|
|
20241213,154400,1021096360,14530,14530,14530,14530,0
|
|
20241213,154300,1021096360,14530,14530,14530,14530,0
|
|
20241213,154200,1021096360,14530,14530,14530,14530,0
|
|
20241213,154100,1021096360,14530,14530,14530,14530,3209
|
|
20241213,154000,1021096360,14530,14530,14530,14530,0
|
|
20241213,153900,1021096360,14530,14530,14530,14530,0
|
|
20241213,153800,1021096360,14530,14530,14530,14530,0
|
|
20241213,153700,1021096360,14530,14530,14530,14530,0
|
|
20241213,153600,1021096360,14530,14530,14530,14530,0
|
|
20241213,153500,1021096360,14530,14530,14530,14530,0
|
|
20241213,153400,1021096360,14530,14530,14530,14530,0
|
|
20241213,153300,1021096360,14530,14530,14530,14530,0
|
|
20241213,153200,1021096360,14530,14530,14530,14530,0
|
|
20241213,153100,1021096360,14530,14530,14530,14530,0
|
|
20241213,153000,1021096360,14530,14530,14530,14530,3209
|
|
20241213,152900,974469590,14490,14490,14490,14490,0
|
|
20241213,152800,974469590,14490,14490,14490,14490,0
|
|
20241213,152700,974469590,14490,14490,14490,14490,0
|
|
20241213,152600,974469590,14490,14490,14490,14490,0
|
|
20241213,152500,974469590,14490,14490,14490,14490,0
|
|
20241213,152400,974469590,14490,14490,14490,14490,0
|
|
20241213,152300,974469590,14490,14490,14490,14490,0
|
|
20241213,152200,974469590,14490,14490,14490,14490,0
|
|
20241213,152100,974469590,14490,14490,14490,14490,0
|
|
20241213,152000,974469590,14490,14490,14490,14490,0
|
|
20241213,151900,974469590,14490,14500,14500,14480,4
|
|
20241213,151800,974411630,14490,14500,14500,14480,41
|
|
20241213,151700,973817450,14490,14500,14500,14480,462
|
|
20241213,151600,967121730,14500,14490,14500,14490,328
|
|
20241213,151500,962365760,14490,14490,14500,14490,188
|
|
20241213,151400,959640270,14490,14490,14500,14490,258
|
|
20241213,151300,955900580,14490,14500,14500,14490,166
|
|
20241213,151200,953494120,14500,14490,14510,14490,173
|
|
20241213,151100,950985620,14500,14480,14500,14470,140
|
|
20241213,151000,948958070,14480,14480,14510,14470,209
|
|
20241213,150900,945928160,14480,14470,14490,14470,320
|
|
20241213,150800,941295570,14480,14480,14490,14470,122
|
|
20241213,150700,939528880,14480,14460,14490,14460,146
|
|
20241213,150600,937415690,14470,14490,14490,14450,371
|
|
20241213,150500,932048710,14490,14480,14500,14480,116
|
|
20241213,150400,930367240,14470,14460,14490,14460,161
|
|
20241213,150300,928035980,14490,14500,14500,14460,221
|
|
20241213,150200,924833440,14500,14500,14520,14490,226
|
|
20241213,150100,921555710,14500,14470,14500,14460,97
|
|
20241213,150000,920151020,14480,14500,14510,14460,119
|
|
20241213,145900,918426150,14510,14490,14510,14490,236
|
|
20241213,145800,915005060,14490,14490,14490,14450,199
|
|
20241213,145700,912125530,14490,14480,14500,14480,125
|
|
20241213,145600,910314480,14480,14480,14490,14460,568
|
|
20241213,145500,902096460,14480,14500,14510,14450,137
|
|
20241213,145400,900113070,14500,14510,14510,14450,361
|
|
20241213,145300,894892870,14480,14470,14480,14450,185
|
|
20241213,145200,892217940,14450,14450,14470,14440,183
|
|
20241213,145100,889572970,14460,14500,14500,14430,452
|
|
20241213,145000,883037110,14500,14470,14500,14450,117
|
|
20241213,144900,881342500,14450,14490,14490,14450,160
|
|
20241213,144800,879026890,14500,14490,14500,14450,666
|
|
20241213,144700,869388960,14480,14500,14500,14470,207
|
|
20241213,144600,866389970,14500,14470,14500,14470,160
|
|
20241213,144500,864072300,14470,14430,14480,14420,496
|
|
20241213,144400,856916060,14430,14500,14500,14430,1582
|
|
20241213,144300,834046460,14470,14530,14530,14440,1239
|
|
20241213,144200,816101570,14530,14530,14550,14530,288
|
|
20241213,144100,811914540,14530,14560,14570,14440,602
|
|
20241213,144000,803182370,14560,14580,14580,14550,498
|
|
20241213,143900,795930470,14570,14580,14580,14570,133
|
|
20241213,143800,793991630,14580,14570,14590,14550,188
|
|
20241213,143700,791250930,14580,14580,14590,14550,140
|
|
20241213,143600,789210370,14570,14570,14570,14560,168
|
|
20241213,143500,786763630,14580,14590,14590,14540,112
|
|
20241213,143400,785131260,14590,14580,14590,14570,93
|
|
20241213,143300,783775140,14580,14580,14580,14570,219
|
|
20241213,143200,780583620,14590,14580,14590,14570,91
|
|
20241213,143100,779256240,14580,14590,14590,14540,189
|
|
20241213,143000,776500750,14590,14570,14590,14550,359
|
|
20241213,142900,771271120,14590,14590,14590,14570,200
|
|
20241213,142800,768355560,14570,14530,14570,14510,3405
|
|
20241213,142700,718865600,14510,14490,14530,14490,1180
|
|
20241213,142600,701735450,14490,14480,14490,14480,233
|
|
20241213,142500,698360040,14490,14490,14490,14470,209
|
|
20241213,142400,695332080,14490,14490,14510,14470,166
|
|
20241213,142300,692926940,14500,14450,14510,14450,47
|
|
20241213,142200,692246240,14450,14460,14520,14450,2941
|
|
20241213,142100,649586720,14470,14430,14470,14430,105
|
|
20241213,142000,648068620,14450,14440,14460,14430,246
|
|
20241213,141900,644514270,14420,14430,14440,14420,217
|
|
20241213,141800,641382400,14430,14420,14450,14420,179
|
|
20241213,141700,638797620,14440,14430,14440,14430,99
|
|
20241213,141600,637368860,14440,14440,14450,14430,220
|
|
20241213,141500,634192710,14430,14430,14460,14430,1268
|
|
20241213,141400,615872290,14430,14420,14430,14420,176
|
|
20241213,141300,613334240,14430,14420,14440,14420,96
|
|
20241213,141200,611949760,14430,14440,14440,14430,47
|
|
20241213,141100,611271510,14430,14440,14440,14430,196
|
|
20241213,141000,608442160,14450,14430,14450,14420,52
|
|
20241213,140900,607691760,14420,14440,14440,14420,170
|
|
20241213,140800,605239100,14420,14430,14440,14420,209
|
|
20241213,140700,602223460,14430,14440,14440,14420,81
|
|
20241213,140600,601054270,14420,14450,14450,14420,118
|
|
20241213,140500,599352110,14440,14440,14460,14440,117
|
|
20241213,140400,597662600,14420,14450,14450,14410,1099
|
|
20241213,140300,581818970,14430,14460,14460,14420,1290
|
|
20241213,140200,563201360,14450,14460,14460,14450,118
|
|
20241213,140100,561496080,14450,14450,14450,14440,115
|
|
20241213,140000,559834900,14450,14470,14470,14440,126
|
|
20241213,135900,558014440,14470,14440,14470,14440,145
|
|
20241213,135800,555918960,14450,14470,14470,14440,87
|
|
20241213,135700,554661620,14470,14480,14480,14460,157
|
|
20241213,135600,552390030,14470,14500,14500,14440,51
|
|
20241213,135500,551652260,14440,14450,14510,14440,683
|
|
20241213,135400,541768710,14440,14430,14440,14420,357
|
|
20241213,135300,536616040,14430,14430,14430,14430,76
|
|
20241213,135200,535519360,14430,14440,14440,14430,241
|
|
20241213,135100,532041660,14430,14430,14430,14430,107
|
|
20241213,135000,530497650,14430,14430,14440,14430,105
|
|
20241213,134900,528982460,14430,14430,14440,14430,198
|
|
20241213,134800,526125300,14420,14430,14430,14420,103
|
|
20241213,134700,524639790,14430,14420,14440,14420,622
|
|
20241213,134600,515664510,14420,14420,14430,14420,159
|
|
20241213,134500,513370910,14430,14420,14440,14420,162
|
|
20241213,134400,511031920,14420,14440,14440,14420,131
|
|
20241213,134300,509141590,14430,14430,14430,14430,180
|
|
20241213,134200,506544190,14430,14430,14440,14430,80
|
|
20241213,134100,505389750,14430,14440,14440,14430,157
|
|
20241213,134000,503124210,14440,14440,14440,14430,66
|
|
20241213,133900,502171620,14430,14440,14440,14430,142
|
|
20241213,133800,500121730,14430,14430,14440,14430,146
|
|
20241213,133700,498014930,14440,14440,14440,14440,106
|
|
20241213,133600,496484290,14450,14450,14450,14440,73
|
|
20241213,133500,495430100,14440,14440,14440,14440,173
|
|
20241213,133400,492931980,14440,14440,14450,14440,147
|
|
20241213,133300,490809290,14450,14450,14450,14440,409
|
|
20241213,133200,484900030,14450,14440,14460,14440,358
|
|
20241213,133100,479727430,14440,14440,14450,14440,66
|
|
20241213,133000,478774330,14440,14440,14450,14440,137
|
|
20241213,132900,476796030,14440,14440,14450,14440,60
|
|
20241213,132800,475929620,14440,14450,14450,14440,169
|
|
20241213,132700,473489190,14450,14440,14450,14440,151
|
|
20241213,132600,471308730,14440,14440,14460,14440,93
|
|
20241213,132500,469965110,14450,14440,14460,14440,163
|
|
20241213,132400,467609960,14440,14450,14460,14440,161
|
|
20241213,132300,465284110,14450,14450,14480,14450,194
|
|
20241213,132200,462480620,14450,14440,14450,14430,84
|
|
20241213,132100,461267450,14440,14430,14440,14430,215
|
|
20241213,132000,458163590,14430,14440,14450,14430,78
|
|
20241213,131900,457037090,14430,14440,14440,14430,297
|
|
20241213,131800,452749000,14440,14440,14450,14440,36
|
|
20241213,131700,452229050,14440,14440,14450,14440,208
|
|
20241213,131600,449225480,14440,14460,14460,14440,93
|
|
20241213,131500,447881650,14450,14450,14450,14450,124
|
|
20241213,131400,446089850,14450,14450,14460,14450,145
|
|
20241213,131300,443994540,14450,14470,14470,14450,78
|
|
20241213,131200,442866870,14460,14470,14470,14460,189
|
|
20241213,131100,440133890,14470,14460,14480,14460,61
|
|
20241213,131000,439251640,14450,14460,14460,14450,265
|
|
20241213,130900,435422190,14460,14450,14470,14450,35
|
|
20241213,130800,434916310,14450,14470,14470,14450,237
|
|
20241213,130700,431489330,14470,14470,14470,14470,30
|
|
20241213,130600,431055230,14470,14480,14480,14470,102
|
|
20241213,130500,429579030,14480,14470,14480,14470,323
|
|
20241213,130400,424904260,14470,14470,14480,14470,81
|
|
20241213,130300,423732150,14480,14470,14480,14470,138
|
|
20241213,130200,421735260,14470,14490,14490,14470,34
|
|
20241213,130100,421243250,14470,14470,14500,14470,90
|
|
20241213,130000,419940810,14470,14480,14510,14470,142
|
|
20241213,125900,417884840,14470,14470,14470,14470,260
|
|
20241213,125800,414122640,14470,14470,14480,14470,49
|
|
20241213,125700,413413540,14470,14470,14480,14470,189
|
|
20241213,125600,410678700,14470,14470,14480,14470,29
|
|
20241213,125500,410259030,14480,14490,14490,14470,102
|
|
20241213,125400,408782910,14480,14470,14480,14470,175
|
|
20241213,125300,406250250,14480,14470,14500,14470,15
|
|
20241213,125200,406033040,14470,14490,14510,14470,350
|
|
20241213,125100,400960290,14480,14480,14480,14480,121
|
|
20241213,125000,399208210,14480,14490,14490,14470,167
|
|
20241213,124900,396790820,14470,14490,14490,14470,25
|
|
20241213,124800,396429030,14490,14480,14490,14470,236
|
|
20241213,124700,393012560,14490,14480,14490,14470,32
|
|
20241213,124600,392549340,14470,14480,14490,14470,190
|
|
20241213,124500,389798870,14480,14480,14490,14460,166
|
|
20241213,124400,387396460,14470,14470,14470,14460,138
|
|
20241213,124300,385400450,14470,14470,14470,14460,155
|
|
20241213,124200,383158420,14460,14440,14470,14440,122
|
|
20241213,124100,381395040,14440,14460,14460,14440,80
|
|
20241213,124000,380239800,14440,14450,14460,14440,178
|
|
20241213,123900,377666540,14450,14440,14460,14440,130
|
|
20241213,123800,375788730,14440,14450,14450,14440,32
|
|
20241213,123700,375326420,14440,14470,14470,14440,119
|
|
20241213,123600,373606950,14440,14440,14470,14430,166
|
|
20241213,123500,371208970,14440,14440,14450,14440,124
|
|
20241213,123400,369418330,14440,14450,14460,14430,153
|
|
20241213,123300,367209020,14430,14460,14460,14430,59
|
|
20241213,123200,366356630,14450,14470,14470,14450,65
|
|
20241213,123100,365416720,14460,14440,14460,14430,204
|
|
20241213,123000,362469570,14430,14450,14450,14430,34
|
|
20241213,122900,361978750,14430,14460,14460,14430,100
|
|
20241213,122800,360534580,14450,14430,14450,14430,128
|
|
20241213,122700,358685540,14430,14440,14450,14430,78
|
|
20241213,122600,357559470,14450,14450,14460,14450,265
|
|
20241213,122500,353730190,14440,14450,14450,14440,88
|
|
20241213,122400,352459460,14440,14450,14450,14440,151
|
|
20241213,122300,350278600,14460,14450,14460,14450,90
|
|
20241213,122200,348978000,14450,14460,14460,14450,75
|
|
20241213,122100,347894230,14450,14440,14460,14440,140
|
|
20241213,122000,345871360,14440,14440,14470,14440,61
|
|
20241213,121900,344989720,14440,14440,14450,14430,232
|
|
20241213,121800,341639180,14430,14440,14450,14430,86
|
|
20241213,121700,340397610,14440,14420,14450,14420,96
|
|
20241213,121600,339011810,14420,14420,14440,14420,186
|
|
20241213,121500,336329100,14430,14430,14440,14420,91
|
|
20241213,121400,335015960,14430,14430,14440,14420,84
|
|
20241213,121300,333803850,14430,14430,14450,14430,111
|
|
20241213,121200,332202050,14430,14440,14460,14430,170
|
|
20241213,121100,329747480,14440,14440,14440,14430,119
|
|
20241213,121000,328030280,14440,14430,14450,14430,104
|
|
20241213,120900,326528720,14450,14430,14450,14430,148
|
|
20241213,120800,324391780,14430,14440,14450,14430,66
|
|
20241213,120700,323438350,14450,14460,14460,14450,132
|
|
20241213,120600,321530790,14460,14430,14470,14430,128
|
|
20241213,120500,319680590,14430,14430,14450,14430,234
|
|
20241213,120400,316301050,14440,14440,14450,14430,115
|
|
20241213,120300,314640410,14440,14440,14440,14430,68
|
|
20241213,120200,313658520,14440,14440,14440,14430,204
|
|
20241213,120100,310714370,14440,14440,14440,14430,105
|
|
20241213,120000,309198280,14430,14440,14440,14430,88
|
|
20241213,115900,307928340,14440,14430,14440,14430,32
|
|
20241213,115800,307466550,14430,14430,14460,14430,155
|
|
20241213,115700,305228250,14430,14430,14460,14430,36
|
|
20241213,115600,304708720,14430,14430,14450,14430,236
|
|
20241213,115500,301300020,14430,14430,14450,14430,28
|
|
20241213,115400,300895940,14430,14450,14450,14430,157
|
|
20241213,115300,298628820,14450,14430,14450,14430,179
|
|
20241213,115200,296042790,14430,14450,14450,14430,94
|
|
20241213,115100,294686220,14420,14420,14420,14420,26
|
|
20241213,115000,294311300,14430,14430,14470,14430,102
|
|
20241213,114900,292838710,14430,14430,14450,14420,235
|
|
20241213,114800,289446120,14430,14440,14440,14420,32
|
|
20241213,114700,288984530,14420,14430,14440,14420,241
|
|
20241213,114600,285506950,14430,14410,14430,14410,106
|
|
20241213,114500,283977450,14410,14410,14440,14410,129
|
|
20241213,114400,282117560,14430,14420,14440,14410,116
|
|
20241213,114300,280443790,14410,14420,14430,14410,147
|
|
20241213,114200,278324220,14420,14420,14430,14420,121
|
|
20241213,114100,276579350,14420,14420,14430,14420,159
|
|
20241213,114000,274286560,14420,14410,14420,14410,173
|
|
20241213,113900,271793610,14410,14410,14430,14410,42
|
|
20241213,113800,271188230,14410,14410,14420,14410,124
|
|
20241213,113700,269400900,14410,14440,14440,14410,40
|
|
20241213,113600,268824310,14410,14410,14430,14410,173
|
|
20241213,113500,266329980,14420,14410,14420,14410,111
|
|
20241213,113400,264730450,14410,14410,14420,14410,128
|
|
20241213,113300,262885910,14410,14410,14420,14410,30
|
|
20241213,113200,262453570,14410,14410,14410,14410,186
|
|
20241213,113100,259773310,14410,14410,14420,14410,196
|
|
20241213,113000,256948870,14410,14410,14420,14410,42
|
|
20241213,112900,256343630,14420,14420,14420,14410,218
|
|
20241213,112800,253202200,14420,14410,14420,14410,36
|
|
20241213,112700,252683410,14410,14410,14420,14410,162
|
|
20241213,112600,250348980,14410,14410,14420,14410,109
|
|
20241213,112500,248778230,14410,14430,14430,14410,85
|
|
20241213,112400,247553300,14410,14410,14420,14400,118
|
|
20241213,112300,245852840,14400,14400,14420,14400,129
|
|
20241213,112200,243994660,14400,14400,14420,14400,94
|
|
20241213,112100,242640970,14400,14400,14410,14400,150
|
|
20241213,112000,240479690,14400,14400,14420,14400,200
|
|
20241213,111900,237597970,14410,14400,14410,14400,27
|
|
20241213,111800,237209150,14400,14400,14420,14400,1693
|
|
20241213,111700,212828810,14400,14400,14410,14400,31
|
|
20241213,111600,212382380,14400,14400,14400,14400,73
|
|
20241213,111500,211331180,14400,14410,14420,14400,537
|
|
20241213,111400,203592380,14410,14420,14420,14410,161
|
|
20241213,111300,201272320,14410,14410,14410,14400,161
|
|
20241213,111200,198952550,14410,14410,14410,14400,24
|
|
20241213,111100,198606740,14410,14410,14410,14410,90
|
|
20241213,111000,197309840,14430,14430,14440,14410,131
|
|
20241213,110900,195419660,14430,14420,14430,14400,79
|
|
20241213,110800,194281550,14410,14430,14430,14410,33
|
|
20241213,110700,193806000,14430,14430,14440,14430,209
|
|
20241213,110600,190789450,14400,14400,14420,14400,88
|
|
20241213,110500,189520630,14400,14410,14410,14400,104
|
|
20241213,110400,188022560,14410,14410,14420,14410,140
|
|
20241213,110300,186005090,14420,14430,14430,14410,15
|
|
20241213,110200,185788890,14410,14430,14430,14410,115
|
|
20241213,110100,184129680,14440,14400,14440,14370,1320
|
|
20241213,110000,165124300,14400,14410,14410,14400,61
|
|
20241213,105900,164245890,14410,14410,14410,14400,342
|
|
20241213,105800,159319860,14410,14400,14420,14400,159
|
|
20241213,105700,157028780,14400,14400,14410,14400,111
|
|
20241213,105600,155430350,14400,14410,14420,14400,220
|
|
20241213,105500,152261060,14410,14400,14420,14400,17
|
|
20241213,105400,152016160,14400,14430,14430,14400,234
|
|
20241213,105300,148643610,14440,14440,14440,14430,57
|
|
20241213,105200,147821040,14430,14440,14440,14420,85
|
|
20241213,105100,146594840,14420,14450,14450,14420,67
|
|
20241213,105000,145628580,14420,14430,14450,14420,158
|
|
20241213,104900,143347780,14420,14440,14440,14420,20
|
|
20241213,104800,143059090,14450,14460,14460,14440,97
|
|
20241213,104700,141656910,14460,14460,14460,14460,67
|
|
20241213,104600,140688090,14450,14450,14450,14450,0
|
|
20241213,104500,140688090,14450,14490,14490,14450,230
|
|
20241213,104400,137359460,14490,14480,14490,14480,55
|
|
20241213,104300,136563040,14470,14470,14470,14470,4
|
|
20241213,104200,136505160,14480,14480,14480,14480,1
|
|
20241213,104100,136490680,14450,14470,14470,14450,124
|
|
20241213,104000,134696600,14480,14480,14480,14480,2
|
|
20241213,103900,134667640,14460,14440,14460,14440,42
|
|
20241213,103800,134060930,14450,14450,14450,14450,0
|
|
20241213,103700,134060930,14450,14430,14450,14430,5
|
|
20241213,103600,133988740,14430,14430,14440,14420,32
|
|
20241213,103500,133526910,14430,14430,14430,14430,1
|
|
20241213,103400,133512480,14440,14420,14440,14420,11
|
|
20241213,103300,133353760,14470,14470,14470,14470,2
|
|
20241213,103200,133324820,14480,14480,14480,14480,0
|
|
20241213,103100,133324820,14480,14460,14480,14420,14
|
|
20241213,103000,133122220,14450,14450,14450,14450,5
|
|
20241213,102900,133049970,14460,14450,14460,14450,8
|
|
20241213,102800,132934360,14440,14440,14440,14440,5
|
|
20241213,102700,132862160,14450,14450,14450,14450,0
|
|
20241213,102600,132862160,14450,14450,14450,14450,2
|
|
20241213,102500,132833260,14450,14450,14450,14450,6
|
|
20241213,102400,132746560,14440,14460,14460,14440,8
|
|
20241213,102300,132630990,14460,14460,14460,14460,1
|
|
20241213,102200,132616530,14420,14460,14460,14420,3
|
|
20241213,102100,132573190,14420,14470,14470,14420,23
|
|
20241213,102000,132241380,14470,14450,14470,14450,6
|
|
20241213,101900,132154640,14440,14440,14440,14440,0
|
|
20241213,101800,132154640,14440,14400,14440,14400,14
|
|
20241213,101700,131952660,14400,14400,14430,14400,10
|
|
20241213,101600,131808630,14400,14400,14400,14400,27
|
|
20241213,101500,131419830,14400,14400,14450,14400,28
|
|
20241213,101400,131016530,14400,14450,14450,14400,24
|
|
20241213,101300,130670790,14400,14400,14400,14400,26
|
|
20241213,101200,130296390,14400,14400,14470,14400,28
|
|
20241213,101100,129893120,14400,14410,14410,14400,23
|
|
20241213,101000,129561810,14480,14410,14510,14410,380
|
|
20241213,100900,124054970,14410,14410,14450,14410,33
|
|
20241213,100800,123579360,14410,14400,14410,14400,25
|
|
20241213,100700,123219350,14400,14400,14450,14400,35
|
|
20241213,100600,122715250,14400,14400,14450,14400,33
|
|
20241213,100500,122240000,14400,14400,14400,14400,38
|
|
20241213,100400,121692800,14400,14400,14450,14390,1955
|
|
20241213,100300,93539690,14400,14400,14430,14400,40
|
|
20241213,100200,92963630,14400,14430,14430,14400,46
|
|
20241213,100100,92301050,14400,14400,14440,14400,46
|
|
20241213,100000,91638570,14400,14400,14450,14400,50
|
|
20241213,095900,90917960,14400,14400,14420,14400,69
|
|
20241213,095800,89924120,14400,14400,14420,14400,45
|
|
20241213,095700,89276080,14410,14400,14410,14400,55
|
|
20241213,095600,88483870,14400,14410,14440,14400,38
|
|
20241213,095500,87936490,14410,14400,14440,14400,160
|
|
20241213,095400,85628040,14400,14400,14400,14400,45
|
|
20241213,095300,84980040,14400,14400,14410,14400,60
|
|
20241213,095200,84115910,14400,14400,14410,14400,66
|
|
20241213,095100,83165260,14400,14400,14410,14400,104
|
|
20241213,095000,81667080,14400,14400,14410,14400,56
|
|
20241213,094900,80860660,14410,14400,14410,14400,44
|
|
20241213,094800,80227040,14400,14400,14410,14400,52
|
|
20241213,094700,79478220,14400,14400,14440,14400,50
|
|
20241213,094600,78758180,14400,14410,14410,14400,15
|
|
20241213,094500,78542050,14410,14410,14430,14410,27
|
|
20241213,094400,78152940,14410,14410,14440,14410,23
|
|
20241213,094300,77821450,14410,14450,14450,14410,18
|
|
20241213,094200,77561990,14410,14410,14450,14410,21
|
|
20241213,094100,77259300,14410,14400,14410,14400,23
|
|
20241213,094000,76927970,14400,14460,14460,14400,21
|
|
20241213,093900,76625400,14400,14400,14460,14400,15
|
|
20241213,093800,76409280,14460,14370,14460,14370,14
|
|
20241213,093700,76207470,14370,14370,14460,14360,15
|
|
20241213,093600,75991780,14370,14350,14470,14350,46
|
|
20241213,093500,75330760,14350,14420,14420,14320,2001
|
|
20241213,093400,46537050,14420,14490,14510,14420,109
|
|
20241213,093300,44957670,14490,14490,14490,14490,2
|
|
20241213,093200,44928690,14490,14420,14490,14420,4
|
|
20241213,093100,44870800,14490,14490,14490,14490,7
|
|
20241213,093000,44769370,14410,14410,14410,14410,1
|
|
20241213,092900,44754960,14490,14460,14490,14460,956
|
|
20241213,092800,30929140,14460,14460,14460,14460,2
|
|
20241213,092700,30900220,14460,14400,14460,14400,1410
|
|
20241213,092600,10519790,14400,14450,14450,14400,19
|
|
20241213,092500,10245340,14400,14450,14450,14400,16
|
|
20241213,092400,10014810,14410,14450,14450,14410,37
|
|
20241213,092300,9480600,14450,14450,14450,14450,1
|
|
20241213,092200,9466150,14450,14410,14450,14410,8
|
|
20241213,092100,9350830,14450,14410,14450,14410,22
|
|
20241213,092000,9033730,14450,14450,14450,14450,3
|
|
20241213,091900,8990380,14410,14410,14410,14410,1
|
|
20241213,091800,8975970,14450,14450,14450,14450,1
|
|
20241213,091700,8961520,14450,14450,14450,14450,0
|
|
20241213,091600,8961520,14450,14450,14450,14410,91
|
|
20241213,091500,7647440,14460,14460,14460,14460,20
|
|
20241213,091400,7358240,14490,14480,14490,14480,25
|
|
20241213,091300,6996110,14460,14450,14460,14450,74
|
|
20241213,091200,5926660,14460,14460,14460,14460,0
|
|
20241213,091100,5926660,14460,14410,14460,14410,2
|
|
20241213,091000,5897790,14410,14410,14410,14410,0
|
|
20241213,090900,5897790,14410,14410,14410,14410,3
|
|
20241213,090800,5854560,14410,14470,14470,14410,10
|
|
20241213,090700,5709920,14480,14480,14480,14480,1
|
|
20241213,090600,5695440,14480,14470,14480,14470,62
|
|
20241213,090500,4798240,14410,14430,14430,14410,90
|
|
20241213,090400,3500520,14490,14490,14490,14430,15
|
|
20241213,090300,3283950,14490,14490,14490,14490,8
|
|
20241213,090200,3168030,14490,14430,14490,14430,24
|
|
20241213,090100,2821650,14490,14420,14490,14400,40
|
|
20241213,090000,2245220,14410,14510,14510,14400,155
|