676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,201300,588983350,14240,14240,14240,14240,2645
|
|
20241217,201200,588983350,14240,14240,14240,14240,0
|
|
20241217,201100,588983350,14240,14240,14240,14240,0
|
|
20241217,201000,588983350,14240,14240,14240,14240,0
|
|
20241217,200900,588983350,14240,14240,14240,14240,0
|
|
20241217,200800,588983350,14240,14240,14240,14240,0
|
|
20241217,200700,588983350,14240,14240,14240,14240,0
|
|
20241217,200600,588983350,14240,14240,14240,14240,0
|
|
20241217,200500,588983350,14240,14240,14240,14240,0
|
|
20241217,200400,588983350,14240,14240,14240,14240,0
|
|
20241217,200300,588983350,14240,14240,14240,14240,0
|
|
20241217,200200,588983350,14240,14240,14240,14240,0
|
|
20241217,200100,588983350,14240,14240,14240,14240,0
|
|
20241217,200000,588983350,14240,14240,14240,14240,0
|
|
20241217,195900,588983350,14240,14240,14240,14240,0
|
|
20241217,195800,588983350,14240,14240,14240,14240,0
|
|
20241217,195700,588983350,14240,14240,14240,14240,0
|
|
20241217,195600,588983350,14240,14240,14240,14240,0
|
|
20241217,195500,588983350,14240,14240,14240,14240,0
|
|
20241217,195400,588983350,14240,14240,14240,14240,0
|
|
20241217,195300,588983350,14240,14240,14240,14240,0
|
|
20241217,195200,588983350,14240,14240,14240,14240,0
|
|
20241217,195100,588983350,14240,14240,14240,14240,0
|
|
20241217,195000,588983350,14240,14240,14240,14240,0
|
|
20241217,194900,588983350,14240,14240,14240,14240,0
|
|
20241217,194800,588983350,14240,14240,14240,14240,0
|
|
20241217,194700,588983350,14240,14240,14240,14240,0
|
|
20241217,194600,588983350,14240,14240,14240,14240,0
|
|
20241217,194500,588983350,14240,14240,14240,14240,0
|
|
20241217,194400,588983350,14240,14240,14240,14240,0
|
|
20241217,194300,588983350,14240,14240,14240,14240,2645
|
|
20241217,194200,588983350,14240,14240,14240,14240,0
|
|
20241217,194100,588983350,14240,14240,14240,14240,0
|
|
20241217,194000,588983350,14240,14240,14240,14240,0
|
|
20241217,193900,588983350,14240,14240,14240,14240,0
|
|
20241217,193800,588983350,14240,14240,14240,14240,0
|
|
20241217,193700,588983350,14240,14240,14240,14240,0
|
|
20241217,193600,588983350,14240,14240,14240,14240,0
|
|
20241217,193500,588983350,14240,14240,14240,14240,0
|
|
20241217,193400,588983350,14240,14240,14240,14240,0
|
|
20241217,193300,588983350,14240,14240,14240,14240,0
|
|
20241217,193200,588983350,14240,14240,14240,14240,0
|
|
20241217,193100,588983350,14240,14240,14240,14240,0
|
|
20241217,193000,588983350,14240,14240,14240,14240,0
|
|
20241217,192900,588983350,14240,14240,14240,14240,0
|
|
20241217,192800,588983350,14240,14240,14240,14240,0
|
|
20241217,192700,588983350,14240,14240,14240,14240,0
|
|
20241217,192600,588983350,14240,14240,14240,14240,0
|
|
20241217,192500,588983350,14240,14240,14240,14240,0
|
|
20241217,192400,588983350,14240,14240,14240,14240,0
|
|
20241217,192300,588983350,14240,14240,14240,14240,0
|
|
20241217,192200,588983350,14240,14240,14240,14240,0
|
|
20241217,192100,588983350,14240,14240,14240,14240,0
|
|
20241217,192000,588983350,14240,14240,14240,14240,0
|
|
20241217,191900,588983350,14240,14240,14240,14240,0
|
|
20241217,191800,588983350,14240,14240,14240,14240,0
|
|
20241217,191700,588983350,14240,14240,14240,14240,0
|
|
20241217,191600,588983350,14240,14240,14240,14240,0
|
|
20241217,191500,588983350,14240,14240,14240,14240,0
|
|
20241217,191400,588983350,14240,14240,14240,14240,0
|
|
20241217,191300,588983350,14240,14240,14240,14240,2645
|
|
20241217,191200,588983350,14240,14240,14240,14240,0
|
|
20241217,191100,588983350,14240,14240,14240,14240,0
|
|
20241217,191000,588983350,14240,14240,14240,14240,0
|
|
20241217,190900,588983350,14240,14240,14240,14240,0
|
|
20241217,190800,588983350,14240,14240,14240,14240,0
|
|
20241217,190700,588983350,14240,14240,14240,14240,0
|
|
20241217,190600,588983350,14240,14240,14240,14240,0
|
|
20241217,190500,588983350,14240,14240,14240,14240,0
|
|
20241217,190400,588983350,14240,14240,14240,14240,0
|
|
20241217,190300,588983350,14240,14240,14240,14240,0
|
|
20241217,190200,588983350,14240,14240,14240,14240,0
|
|
20241217,190100,588983350,14240,14240,14240,14240,0
|
|
20241217,190000,588983350,14240,14240,14240,14240,0
|
|
20241217,185900,588983350,14240,14240,14240,14240,0
|
|
20241217,185800,588983350,14240,14240,14240,14240,0
|
|
20241217,185700,588983350,14240,14240,14240,14240,0
|
|
20241217,185600,588983350,14240,14240,14240,14240,0
|
|
20241217,185500,588983350,14240,14240,14240,14240,0
|
|
20241217,185400,588983350,14240,14240,14240,14240,0
|
|
20241217,185300,588983350,14240,14240,14240,14240,0
|
|
20241217,185200,588983350,14240,14240,14240,14240,0
|
|
20241217,185100,588983350,14240,14240,14240,14240,0
|
|
20241217,185000,588983350,14240,14240,14240,14240,0
|
|
20241217,184900,588983350,14240,14240,14240,14240,0
|
|
20241217,184800,588983350,14240,14240,14240,14240,0
|
|
20241217,184700,588983350,14240,14240,14240,14240,0
|
|
20241217,184600,588983350,14240,14240,14240,14240,0
|
|
20241217,184500,588983350,14240,14240,14240,14240,0
|
|
20241217,184400,588983350,14240,14240,14240,14240,0
|
|
20241217,184300,588983350,14240,14240,14240,14240,2645
|
|
20241217,184200,588983350,14240,14240,14240,14240,0
|
|
20241217,184100,588983350,14240,14240,14240,14240,0
|
|
20241217,184000,588983350,14240,14240,14240,14240,0
|
|
20241217,183900,588983350,14240,14240,14240,14240,0
|
|
20241217,183800,588983350,14240,14240,14240,14240,0
|
|
20241217,183700,588983350,14240,14240,14240,14240,0
|
|
20241217,183600,588983350,14240,14240,14240,14240,0
|
|
20241217,183500,588983350,14240,14240,14240,14240,0
|
|
20241217,183400,588983350,14240,14240,14240,14240,0
|
|
20241217,183300,588983350,14240,14240,14240,14240,0
|
|
20241217,183200,588983350,14240,14240,14240,14240,0
|
|
20241217,183100,588983350,14240,14240,14240,14240,0
|
|
20241217,183000,588983350,14240,14240,14240,14240,0
|
|
20241217,182900,588983350,14240,14240,14240,14240,0
|
|
20241217,182800,588983350,14240,14240,14240,14240,0
|
|
20241217,182700,588983350,14240,14240,14240,14240,0
|
|
20241217,182600,588983350,14240,14240,14240,14240,0
|
|
20241217,182500,588983350,14240,14240,14240,14240,0
|
|
20241217,182400,588983350,14240,14240,14240,14240,0
|
|
20241217,182300,588983350,14240,14240,14240,14240,0
|
|
20241217,182200,588983350,14240,14240,14240,14240,0
|
|
20241217,182100,588983350,14240,14240,14240,14240,0
|
|
20241217,182000,588983350,14240,14240,14240,14240,0
|
|
20241217,181900,588983350,14240,14240,14240,14240,0
|
|
20241217,181800,588983350,14240,14240,14240,14240,0
|
|
20241217,181700,588983350,14240,14240,14240,14240,0
|
|
20241217,181600,588983350,14240,14240,14240,14240,0
|
|
20241217,181500,588983350,14240,14240,14240,14240,0
|
|
20241217,181400,588983350,14240,14240,14240,14240,0
|
|
20241217,181300,588983350,14240,14240,14240,14240,2645
|
|
20241217,181200,588983350,14240,14240,14240,14240,0
|
|
20241217,181100,588983350,14240,14240,14240,14240,0
|
|
20241217,181000,588983350,14240,14240,14240,14240,0
|
|
20241217,180900,588983350,14240,14240,14240,14240,0
|
|
20241217,180800,588983350,14240,14240,14240,14240,0
|
|
20241217,180700,588983350,14240,14240,14240,14240,0
|
|
20241217,180600,588983350,14240,14240,14240,14240,0
|
|
20241217,180500,588983350,14240,14240,14240,14240,0
|
|
20241217,180400,588983350,14240,14240,14240,14240,0
|
|
20241217,180300,588983350,14240,14240,14240,14240,0
|
|
20241217,180200,588983350,14240,14240,14240,14240,0
|
|
20241217,180100,588983350,14240,14240,14240,14240,0
|
|
20241217,180000,588983350,14240,14240,14240,14240,0
|
|
20241217,175900,588983350,14240,14240,14240,14240,0
|
|
20241217,175800,588983350,14240,14240,14240,14240,0
|
|
20241217,175700,588983350,14240,14240,14240,14240,0
|
|
20241217,175600,588983350,14240,14240,14240,14240,0
|
|
20241217,175500,588983350,14240,14240,14240,14240,0
|
|
20241217,175400,588983350,14240,14240,14240,14240,0
|
|
20241217,175300,588983350,14240,14240,14240,14240,0
|
|
20241217,175200,588983350,14240,14240,14240,14240,0
|
|
20241217,175100,588983350,14240,14240,14240,14240,0
|
|
20241217,175000,588983350,14240,14240,14240,14240,0
|
|
20241217,174900,588983350,14240,14240,14240,14240,0
|
|
20241217,174800,588983350,14240,14240,14240,14240,0
|
|
20241217,174700,588983350,14240,14240,14240,14240,0
|
|
20241217,174600,588983350,14240,14240,14240,14240,0
|
|
20241217,174500,588983350,14240,14240,14240,14240,0
|
|
20241217,174400,588983350,14240,14240,14240,14240,0
|
|
20241217,174300,588983350,14240,14240,14240,14240,2645
|
|
20241217,174200,588983350,14240,14240,14240,14240,0
|
|
20241217,174100,588983350,14240,14240,14240,14240,0
|
|
20241217,174000,588983350,14240,14240,14240,14240,0
|
|
20241217,173900,588983350,14240,14240,14240,14240,0
|
|
20241217,173800,588983350,14240,14240,14240,14240,0
|
|
20241217,173700,588983350,14240,14240,14240,14240,0
|
|
20241217,173600,588983350,14240,14240,14240,14240,0
|
|
20241217,173500,588983350,14240,14240,14240,14240,0
|
|
20241217,173400,588983350,14240,14240,14240,14240,0
|
|
20241217,173300,588983350,14240,14240,14240,14240,0
|
|
20241217,173200,588983350,14240,14240,14240,14240,0
|
|
20241217,173100,588983350,14240,14240,14240,14240,0
|
|
20241217,173000,588983350,14240,14240,14240,14240,0
|
|
20241217,172900,588983350,14240,14240,14240,14240,0
|
|
20241217,172800,588983350,14240,14240,14240,14240,0
|
|
20241217,172700,588983350,14240,14240,14240,14240,0
|
|
20241217,172600,588983350,14240,14240,14240,14240,0
|
|
20241217,172500,588983350,14240,14240,14240,14240,0
|
|
20241217,172400,588983350,14240,14240,14240,14240,0
|
|
20241217,172300,588983350,14240,14240,14240,14240,0
|
|
20241217,172200,588983350,14240,14240,14240,14240,0
|
|
20241217,172100,588983350,14240,14240,14240,14240,0
|
|
20241217,172000,588983350,14240,14240,14240,14240,0
|
|
20241217,171900,588983350,14240,14240,14240,14240,0
|
|
20241217,171800,588983350,14240,14240,14240,14240,0
|
|
20241217,171700,588983350,14240,14240,14240,14240,0
|
|
20241217,171600,588983350,14240,14240,14240,14240,0
|
|
20241217,171500,588983350,14240,14240,14240,14240,0
|
|
20241217,171400,588983350,14240,14240,14240,14240,0
|
|
20241217,171300,588983350,14240,14240,14240,14240,2645
|
|
20241217,171200,588983350,14240,14240,14240,14240,0
|
|
20241217,171100,588983350,14240,14240,14240,14240,0
|
|
20241217,171000,588983350,14240,14240,14240,14240,0
|
|
20241217,170900,588983350,14240,14240,14240,14240,0
|
|
20241217,170800,588983350,14240,14240,14240,14240,0
|
|
20241217,170700,588983350,14240,14240,14240,14240,0
|
|
20241217,170600,588983350,14240,14240,14240,14240,0
|
|
20241217,170500,588983350,14240,14240,14240,14240,0
|
|
20241217,170400,588983350,14240,14240,14240,14240,0
|
|
20241217,170300,588983350,14240,14240,14240,14240,0
|
|
20241217,170200,588983350,14240,14240,14240,14240,0
|
|
20241217,170100,588983350,14240,14240,14240,14240,0
|
|
20241217,170000,588983350,14240,14240,14240,14240,0
|
|
20241217,165900,588983350,14240,14240,14240,14240,0
|
|
20241217,165800,588983350,14240,14240,14240,14240,0
|
|
20241217,165700,588983350,14240,14240,14240,14240,0
|
|
20241217,165600,588983350,14240,14240,14240,14240,0
|
|
20241217,165500,588983350,14240,14240,14240,14240,0
|
|
20241217,165400,588983350,14240,14240,14240,14240,0
|
|
20241217,165300,588983350,14240,14240,14240,14240,0
|
|
20241217,165200,588983350,14240,14240,14240,14240,0
|
|
20241217,165100,588983350,14240,14240,14240,14240,0
|
|
20241217,165000,588983350,14240,14240,14240,14240,0
|
|
20241217,164900,588983350,14240,14240,14240,14240,0
|
|
20241217,164800,588983350,14240,14240,14240,14240,0
|
|
20241217,164700,588983350,14240,14240,14240,14240,0
|
|
20241217,164600,588983350,14240,14240,14240,14240,0
|
|
20241217,164500,588983350,14240,14240,14240,14240,0
|
|
20241217,164400,588983350,14240,14240,14240,14240,0
|
|
20241217,164300,588983350,14240,14240,14240,14240,2645
|
|
20241217,164200,588983350,14240,14240,14240,14240,0
|
|
20241217,164100,588983350,14240,14240,14240,14240,0
|
|
20241217,164000,588983350,14240,14240,14240,14240,0
|
|
20241217,163900,588983350,14240,14240,14240,14240,0
|
|
20241217,163800,588983350,14240,14240,14240,14240,0
|
|
20241217,163700,588983350,14240,14240,14240,14240,0
|
|
20241217,163600,588983350,14240,14240,14240,14240,0
|
|
20241217,163500,588983350,14240,14240,14240,14240,0
|
|
20241217,163400,588983350,14240,14240,14240,14240,0
|
|
20241217,163300,588983350,14240,14240,14240,14240,0
|
|
20241217,163200,588983350,14240,14240,14240,14240,0
|
|
20241217,163100,588983350,14240,14240,14240,14240,0
|
|
20241217,163000,588983350,14240,14240,14240,14240,0
|
|
20241217,162900,588983350,14240,14240,14240,14240,0
|
|
20241217,162800,588983350,14240,14240,14240,14240,0
|
|
20241217,162700,588983350,14240,14240,14240,14240,0
|
|
20241217,162600,588983350,14240,14240,14240,14240,0
|
|
20241217,162500,588983350,14240,14240,14240,14240,0
|
|
20241217,162400,588983350,14240,14240,14240,14240,0
|
|
20241217,162300,588983350,14240,14240,14240,14240,0
|
|
20241217,162200,588983350,14240,14240,14240,14240,0
|
|
20241217,162100,588983350,14240,14240,14240,14240,0
|
|
20241217,162000,588983350,14240,14240,14240,14240,0
|
|
20241217,161900,588983350,14240,14240,14240,14240,0
|
|
20241217,161800,588983350,14240,14240,14240,14240,0
|
|
20241217,161700,588983350,14240,14240,14240,14240,0
|
|
20241217,161600,588983350,14240,14240,14240,14240,0
|
|
20241217,161500,588983350,14240,14240,14240,14240,0
|
|
20241217,161400,588983350,14240,14240,14240,14240,0
|
|
20241217,161300,588983350,14240,14240,14240,14240,2645
|
|
20241217,161200,588983350,14240,14240,14240,14240,0
|
|
20241217,161100,588983350,14240,14240,14240,14240,0
|
|
20241217,161000,588983350,14240,14240,14240,14240,0
|
|
20241217,160900,588983350,14240,14240,14240,14240,0
|
|
20241217,160800,588983350,14240,14240,14240,14240,0
|
|
20241217,160700,588983350,14240,14240,14240,14240,0
|
|
20241217,160600,588983350,14240,14240,14240,14240,0
|
|
20241217,160500,588983350,14240,14240,14240,14240,0
|
|
20241217,160400,588983350,14240,14240,14240,14240,0
|
|
20241217,160300,588983350,14240,14240,14240,14240,0
|
|
20241217,160200,588983350,14240,14240,14240,14240,0
|
|
20241217,160100,588983350,14240,14240,14240,14240,0
|
|
20241217,160000,588983350,14240,14240,14240,14240,0
|
|
20241217,155900,588983350,14240,14240,14240,14240,0
|
|
20241217,155800,588983350,14240,14240,14240,14240,0
|
|
20241217,155700,588983350,14240,14240,14240,14240,0
|
|
20241217,155600,588983350,14240,14240,14240,14240,0
|
|
20241217,155500,588983350,14240,14240,14240,14240,0
|
|
20241217,155400,588983350,14240,14240,14240,14240,0
|
|
20241217,155300,588983350,14240,14240,14240,14240,0
|
|
20241217,155200,588983350,14240,14240,14240,14240,0
|
|
20241217,155100,588983350,14240,14240,14240,14240,0
|
|
20241217,155000,588983350,14240,14240,14240,14240,0
|
|
20241217,154900,588983350,14240,14240,14240,14240,0
|
|
20241217,154800,588983350,14240,14240,14240,14240,0
|
|
20241217,154700,588983350,14240,14240,14240,14240,0
|
|
20241217,154600,588983350,14240,14240,14240,14240,0
|
|
20241217,154500,588983350,14240,14240,14240,14240,0
|
|
20241217,154400,588983350,14240,14240,14240,14240,0
|
|
20241217,154300,588983350,14240,14240,14240,14240,2645
|
|
20241217,154200,588983350,14240,14240,14240,14240,0
|
|
20241217,154100,588983350,14240,14240,14240,14240,0
|
|
20241217,154000,588983350,14240,14240,14240,14240,0
|
|
20241217,153900,588983350,14240,14240,14240,14240,0
|
|
20241217,153800,588983350,14240,14240,14240,14240,0
|
|
20241217,153700,588983350,14240,14240,14240,14240,0
|
|
20241217,153600,588983350,14240,14240,14240,14240,0
|
|
20241217,153500,588983350,14240,14240,14240,14240,0
|
|
20241217,153400,588983350,14240,14240,14240,14240,0
|
|
20241217,153300,588983350,14240,14240,14240,14240,0
|
|
20241217,153200,588983350,14240,14240,14240,14240,0
|
|
20241217,153100,588983350,14240,14240,14240,14240,0
|
|
20241217,153000,588983350,14240,14240,14240,14240,2645
|
|
20241217,152900,551318550,14240,14240,14240,14240,0
|
|
20241217,152800,551318550,14240,14240,14240,14240,0
|
|
20241217,152700,551318550,14240,14240,14240,14240,0
|
|
20241217,152600,551318550,14240,14240,14240,14240,0
|
|
20241217,152500,551318550,14240,14240,14240,14240,0
|
|
20241217,152400,551318550,14240,14240,14240,14240,0
|
|
20241217,152300,551318550,14240,14240,14240,14240,0
|
|
20241217,152200,551318550,14240,14240,14240,14240,0
|
|
20241217,152100,551318550,14240,14240,14240,14240,0
|
|
20241217,152000,551318550,14240,14240,14240,14240,0
|
|
20241217,151900,551318550,14240,14240,14240,14240,72
|
|
20241217,151800,550293270,14240,14240,14240,14230,34
|
|
20241217,151700,549809120,14240,14240,14240,14240,35
|
|
20241217,151600,549310720,14240,14240,14240,14240,77
|
|
20241217,151500,548214240,14240,14240,14240,14230,39
|
|
20241217,151400,547659040,14240,14240,14240,14240,59
|
|
20241217,151300,546818880,14240,14220,14240,14220,35
|
|
20241217,151200,546320780,14230,14230,14230,14220,29
|
|
20241217,151100,545908120,14230,14220,14230,14210,47
|
|
20241217,151000,545239590,14220,14200,14220,14200,95
|
|
20241217,150900,543889890,14200,14190,14200,14190,30
|
|
20241217,150800,543464180,14190,14200,14200,14160,37
|
|
20241217,150700,542939490,14170,14200,14200,14170,56
|
|
20241217,150600,542144970,14200,14200,14200,14170,86
|
|
20241217,150500,540925470,14180,14190,14200,14180,147
|
|
20241217,150400,538840290,14190,14190,14190,14180,33
|
|
20241217,150300,538372060,14190,14180,14190,14180,50
|
|
20241217,150200,537662900,14180,14180,14180,14170,42
|
|
20241217,150100,537067360,14180,14160,14180,14160,152
|
|
20241217,150000,534913620,14150,14140,14150,14130,85
|
|
20241217,145900,533711370,14140,14120,14140,14090,193
|
|
20241217,145800,530990580,14120,14120,14120,14110,179
|
|
20241217,145700,528464660,14120,14100,14130,14090,186
|
|
20241217,145600,525843030,14100,14100,14100,14090,173
|
|
20241217,145500,523404710,14100,14110,14110,14090,228
|
|
20241217,145400,520191640,14110,14100,14140,14100,146
|
|
20241217,145300,518132300,14140,14090,14140,14080,297
|
|
20241217,145200,513948480,14100,14140,14140,14090,33
|
|
20241217,145100,513482910,14100,14120,14140,14090,366
|
|
20241217,145000,508322030,14140,14110,14140,14100,372
|
|
20241217,144900,503074460,14110,14130,14130,14100,44
|
|
20241217,144800,502453510,14130,14130,14130,14090,209
|
|
20241217,144700,499505200,14130,14090,14130,14090,362
|
|
20241217,144600,494403980,14100,14100,14130,14100,282
|
|
20241217,144500,490427360,14090,14110,14110,14090,218
|
|
20241217,144400,487355440,14110,14110,14130,14100,141
|
|
20241217,144300,485366860,14130,14130,14130,14100,207
|
|
20241217,144200,482447710,14130,14100,14130,14090,366
|
|
20241217,144100,477289250,14110,14120,14120,14110,28
|
|
20241217,144000,476894040,14120,14120,14130,14100,108
|
|
20241217,143900,475370900,14130,14130,14130,14090,205
|
|
20241217,143800,472481010,14130,14130,14130,14090,205
|
|
20241217,143700,469591160,14130,14080,14130,14070,222
|
|
20241217,143600,466465660,14130,14110,14130,14080,224
|
|
20241217,143500,463309790,14130,14130,14130,14090,107
|
|
20241217,143400,461801720,14080,14120,14130,14080,228
|
|
20241217,143300,458589290,14090,14120,14120,14090,202
|
|
20241217,143200,455742810,14120,14120,14120,14080,204
|
|
20241217,143100,452870050,14120,14110,14120,14080,278
|
|
20241217,143000,448953470,14110,14090,14120,14090,134
|
|
20241217,142900,447064640,14110,14090,14120,14090,131
|
|
20241217,142800,445216240,14090,14090,14110,14090,313
|
|
20241217,142700,440805570,14090,14120,14120,14090,244
|
|
20241217,142600,437366910,14120,14100,14120,14100,237
|
|
20241217,142500,434025020,14100,14120,14120,14080,234
|
|
20241217,142400,430728360,14120,14090,14140,14080,334
|
|
20241217,142300,426023710,14090,14090,14100,14090,139
|
|
20241217,142200,424065130,14100,14080,14140,14080,118
|
|
20241217,142100,422403080,14070,14080,14150,14070,312
|
|
20241217,142000,418009870,14090,14100,14100,14090,151
|
|
20241217,141900,415881780,14190,14090,14210,14090,299
|
|
20241217,141800,411664380,14100,14100,14100,14090,147
|
|
20241217,141700,409592980,14100,14110,14110,14090,166
|
|
20241217,141600,407253890,14090,14090,14110,14090,191
|
|
20241217,141500,404561370,14080,14080,14090,14080,403
|
|
20241217,141400,398885920,14090,14110,14110,14090,148
|
|
20241217,141300,396800260,14180,14120,14190,14110,203
|
|
20241217,141200,393934380,14210,14100,14230,14100,295
|
|
20241217,141100,389771870,14130,14130,14130,14100,228
|
|
20241217,141000,386553770,14130,14130,14130,14110,311
|
|
20241217,140900,382165260,14130,14180,14190,14110,1165
|
|
20241217,140800,365693110,14190,14210,14220,14190,86
|
|
20241217,140700,364471400,14220,14210,14220,14210,90
|
|
20241217,140600,363191920,14210,14220,14220,14210,120
|
|
20241217,140500,361486600,14230,14220,14240,14220,18
|
|
20241217,140400,361230420,14220,14210,14230,14210,71
|
|
20241217,140300,360220490,14230,14230,14230,14220,65
|
|
20241217,140200,359295650,14230,14240,14240,14230,21
|
|
20241217,140100,358996790,14240,14240,14240,14240,69
|
|
20241217,140000,358014230,14230,14240,14240,14220,178
|
|
20241217,135900,355482230,14230,14240,14240,14230,44
|
|
20241217,135800,354855990,14240,14240,14240,14240,10
|
|
20241217,135700,354713590,14240,14250,14250,14240,35
|
|
20241217,135600,354215140,14250,14250,14250,14240,41
|
|
20241217,135500,353631190,14250,14250,14250,14240,43
|
|
20241217,135400,353018740,14250,14240,14250,14240,8
|
|
20241217,135300,352904750,14250,14250,14250,14250,13
|
|
20241217,135200,352719500,14250,14250,14250,14240,23
|
|
20241217,135100,352391760,14240,14250,14250,14240,213
|
|
20241217,135000,349356530,14250,14250,14250,14250,25
|
|
20241217,134900,349000280,14250,14250,14250,14250,217
|
|
20241217,134800,345908030,14250,14240,14250,14240,20
|
|
20241217,134700,345623130,14240,14240,14240,14240,85
|
|
20241217,134600,344412730,14240,14230,14240,14230,44
|
|
20241217,134500,343786560,14230,14230,14230,14230,13
|
|
20241217,134400,343601570,14220,14220,14220,14220,15
|
|
20241217,134300,343388270,14220,14230,14230,14220,12
|
|
20241217,134200,343217560,14210,14230,14230,14210,1059
|
|
20241217,134100,328168870,14230,14240,14240,14220,30
|
|
20241217,134000,327741930,14210,14230,14240,14210,1494
|
|
20241217,133900,306511610,14230,14230,14230,14230,35
|
|
20241217,133800,306013560,14230,14230,14230,14230,12
|
|
20241217,133700,305842800,14240,14240,14240,14230,20
|
|
20241217,133600,305558100,14240,14230,14240,14220,32
|
|
20241217,133500,305102860,14230,14240,14240,14230,28
|
|
20241217,133400,304704290,14240,14240,14240,14240,6
|
|
20241217,133300,304618850,14240,14240,14240,14240,7
|
|
20241217,133200,304519170,14240,14190,14240,14190,29
|
|
20241217,133100,304107310,14240,14240,14240,14240,7
|
|
20241217,133000,304007630,14240,14240,14240,14240,1
|
|
20241217,132900,303993390,14240,14180,14240,14180,58
|
|
20241217,132800,303170770,14220,14200,14220,14140,1451
|
|
20241217,132700,282567640,14220,14220,14220,14220,1
|
|
20241217,132600,282553420,14160,14160,14160,14160,0
|
|
20241217,132500,282553420,14160,14220,14220,14160,1002
|
|
20241217,132400,268364340,14220,14220,14220,14220,5
|
|
20241217,132300,268293240,14210,14210,14210,14210,0
|
|
20241217,132200,268293240,14210,14210,14210,14210,1
|
|
20241217,132100,268279030,14210,14220,14220,14210,37
|
|
20241217,132000,267753000,14220,14220,14220,14220,3
|
|
20241217,131900,267710340,14220,14220,14220,14220,5
|
|
20241217,131800,267639240,14220,14220,14220,14220,5
|
|
20241217,131700,267568140,14220,14220,14220,14220,7
|
|
20241217,131600,267468600,14210,14200,14210,14200,105
|
|
20241217,131500,265977560,14220,14210,14220,14210,13
|
|
20241217,131400,265792760,14210,14220,14220,14210,7
|
|
20241217,131300,265693240,14210,14210,14210,14210,4
|
|
20241217,131200,265636400,14210,14220,14220,14210,43
|
|
20241217,131100,265025350,14220,14240,14240,14220,12
|
|
20241217,131000,264854590,14240,14240,14240,14240,5
|
|
20241217,130900,264783390,14230,14230,14230,14230,0
|
|
20241217,130800,264783390,14230,14230,14230,14230,12
|
|
20241217,130700,264612630,14220,14220,14220,14220,22
|
|
20241217,130600,264299790,14230,14230,14230,14230,52
|
|
20241217,130500,263559830,14180,14180,14180,14180,0
|
|
20241217,130400,263559830,14180,14180,14180,14180,5
|
|
20241217,130300,263488930,14170,14170,14170,14170,3
|
|
20241217,130200,263446420,14170,14240,14240,14150,2445
|
|
20241217,130100,228758440,14220,14220,14220,14220,1
|
|
20241217,130000,228744220,14230,14230,14230,14230,23
|
|
20241217,125900,228416930,14230,14230,14230,14220,21
|
|
20241217,125800,228118250,14220,14220,14220,14220,20
|
|
20241217,125700,227833850,14220,14220,14220,14220,7
|
|
20241217,125600,227734310,14210,14220,14220,14210,83
|
|
20241217,125500,226554720,14230,14230,14230,14230,8
|
|
20241217,125400,226440880,14230,14230,14230,14230,6
|
|
20241217,125300,226355500,14230,14230,14230,14230,4
|
|
20241217,125200,226298580,14230,14250,14250,14220,11
|
|
20241217,125100,226142000,14250,14250,14250,14250,6
|
|
20241217,125000,226056500,14250,14250,14250,14250,6
|
|
20241217,124900,225971000,14250,14250,14250,14250,7
|
|
20241217,124800,225871250,14250,14240,14250,14240,7
|
|
20241217,124700,225771560,14240,14240,14240,14240,12
|
|
20241217,124600,225600680,14240,14250,14250,14240,13
|
|
20241217,124500,225415460,14250,14240,14250,14240,19
|
|
20241217,124400,225144840,14250,14240,14250,14230,14
|
|
20241217,124300,224945510,14250,14240,14250,14240,10
|
|
20241217,124200,224803060,14250,14250,14250,14250,8
|
|
20241217,124100,224689060,14250,14250,14250,14250,7
|
|
20241217,124000,224589310,14250,14250,14250,14250,6
|
|
20241217,123900,224503810,14250,14250,14250,14240,53
|
|
20241217,123800,223749060,14250,14250,14250,14250,6
|
|
20241217,123700,223663560,14240,14250,14250,14240,18
|
|
20241217,123600,223407160,14250,14250,14250,14250,0
|
|
20241217,123500,223407160,14250,14240,14250,14240,66
|
|
20241217,123400,222467310,14250,14250,14250,14250,8
|
|
20241217,123300,222353310,14250,14250,14250,14250,5
|
|
20241217,123200,222282060,14250,14250,14250,14240,5
|
|
20241217,123100,222210820,14250,14250,14250,14250,24
|
|
20241217,123000,221868820,14240,14250,14250,14240,12
|
|
20241217,122900,221697830,14250,14250,14250,14240,3
|
|
20241217,122800,221655090,14240,14250,14250,14240,53
|
|
20241217,122700,220899900,14250,14250,14250,14250,36
|
|
20241217,122600,220386900,14250,14250,14250,14250,0
|
|
20241217,122500,220386900,14250,14250,14250,14250,6
|
|
20241217,122400,220301400,14250,14250,14250,14250,7
|
|
20241217,122300,220201650,14240,14240,14240,14240,184
|
|
20241217,122200,217581490,14240,14230,14240,14230,11
|
|
20241217,122100,217424900,14240,14240,14240,14240,26
|
|
20241217,122000,217054660,14240,14240,14240,14240,5
|
|
20241217,121900,216983460,14240,14240,14240,14240,3
|
|
20241217,121800,216940740,14240,14240,14240,14240,19
|
|
20241217,121700,216670180,14250,14250,14250,14240,111
|
|
20241217,121600,215088460,14250,14250,14250,14250,17
|
|
20241217,121500,214846210,14250,14250,14250,14250,6
|
|
20241217,121400,214760710,14240,14240,14240,14240,8
|
|
20241217,121300,214646790,14240,14230,14240,14230,100
|
|
20241217,121200,213222890,14240,14240,14240,14240,4
|
|
20241217,121100,213165930,14240,14240,14240,14240,6
|
|
20241217,121000,213080490,14230,14240,14240,14230,6
|
|
20241217,120900,212995060,14240,14240,14240,14230,4
|
|
20241217,120800,212938120,14230,14230,14240,14230,59
|
|
20241217,120700,212098470,14230,14240,14240,14230,11
|
|
20241217,120600,211941860,14240,14240,14240,14240,6
|
|
20241217,120500,211856420,14230,14230,14230,14230,8
|
|
20241217,120400,211742580,14230,14240,14240,14230,7
|
|
20241217,120300,211642910,14220,14220,14220,14220,0
|
|
20241217,120200,211642910,14220,14220,14220,14220,13
|
|
20241217,120100,211458050,14220,14230,14230,14220,18
|
|
20241217,120000,211201920,14220,14220,14220,14220,5
|
|
20241217,115900,211130820,14220,14220,14220,14220,9
|
|
20241217,115800,211002840,14230,14240,14240,14220,15
|
|
20241217,115700,210789440,14240,14240,14240,14240,9
|
|
20241217,115600,210661280,14240,14240,14240,14240,7
|
|
20241217,115500,210561600,14240,14230,14250,14230,8
|
|
20241217,115400,210447680,14240,14240,14240,14240,62
|
|
20241217,115300,209564800,14250,14250,14250,14250,6
|
|
20241217,115200,209479300,14250,14250,14250,14250,7
|
|
20241217,115100,209379550,14240,14240,14240,14240,1
|
|
20241217,115000,209365310,14250,14250,14250,14250,6
|
|
20241217,114900,209279810,14240,14250,14250,14240,14
|
|
20241217,114800,209080320,14240,14250,14250,14240,54
|
|
20241217,114700,208311300,14250,14250,14250,14250,7
|
|
20241217,114600,208211550,14250,14250,14250,14250,6
|
|
20241217,114500,208126050,14250,14250,14250,14250,1
|
|
20241217,114400,208111800,14250,14250,14250,14250,8
|
|
20241217,114300,207997800,14250,14250,14250,14240,7
|
|
20241217,114200,207898060,14240,14240,14240,14240,8
|
|
20241217,114100,207784140,14200,14200,14200,14200,0
|
|
20241217,114000,207784140,14200,14200,14200,14200,0
|
|
20241217,113900,207784140,14200,14240,14240,14200,48
|
|
20241217,113800,207101940,14240,14230,14240,14230,12
|
|
20241217,113700,206931130,14240,14240,14240,14240,5
|
|
20241217,113600,206859930,14210,14240,14240,14210,11
|
|
20241217,113500,206703540,14250,14250,14250,14250,6
|
|
20241217,113400,206618040,14250,14230,14250,14230,41
|
|
20241217,113300,206034290,14220,14220,14220,14220,0
|
|
20241217,113200,206034290,14220,14220,14220,14220,15
|
|
20241217,113100,205820990,14220,14220,14220,14220,5
|
|
20241217,113000,205749890,14240,14240,14240,14240,1
|
|
20241217,112900,205735650,14240,14240,14240,14240,0
|
|
20241217,112800,205735650,14240,14240,14250,14240,20
|
|
20241217,112700,205450790,14240,14250,14250,14240,14
|
|
20241217,112600,205251350,14250,14250,14250,14250,5
|
|
20241217,112500,205180100,14250,14250,14250,14250,2
|
|
20241217,112400,205151600,14250,14240,14250,14240,26
|
|
20241217,112300,204781300,14240,14240,14240,14240,20
|
|
20241217,112200,204496500,14230,14230,14230,14230,20
|
|
20241217,112100,204211900,14230,14230,14230,14230,1
|
|
20241217,112000,204197670,14170,14170,14170,14170,0
|
|
20241217,111900,204197670,14170,14180,14180,14170,40
|
|
20241217,111800,203630860,14180,14240,14240,14180,41
|
|
20241217,111700,203048420,14230,14250,14250,14230,613
|
|
20241217,111600,194319180,14250,14250,14250,14240,27
|
|
20241217,111500,193934470,14250,14250,14250,14250,1
|
|
20241217,111400,193920220,14250,14250,14250,14250,3
|
|
20241217,111300,193877470,14240,14230,14240,14230,150
|
|
20241217,111200,191742950,14230,14230,14230,14230,3
|
|
20241217,111100,191700260,14230,14230,14230,14230,1
|
|
20241217,111000,191686030,14220,14220,14220,14220,0
|
|
20241217,110900,191686030,14220,14220,14230,14220,48
|
|
20241217,110800,191003440,14230,14230,14230,14230,1
|
|
20241217,110700,190989210,14230,14230,14230,14230,0
|
|
20241217,110600,190989210,14230,14220,14230,14220,105
|
|
20241217,110500,189496070,14230,14230,14230,14230,1
|
|
20241217,110400,189481840,14230,14230,14230,14230,3
|
|
20241217,110300,189439150,14230,14230,14230,14230,0
|
|
20241217,110200,189439150,14230,14230,14230,14230,1
|
|
20241217,110100,189424920,14230,14230,14230,14220,14
|
|
20241217,110000,189225800,14230,14230,14230,14230,0
|
|
20241217,105900,189225800,14230,14230,14230,14230,2
|
|
20241217,105800,189197340,14240,14240,14240,14240,2
|
|
20241217,105700,189168860,14210,14210,14210,14210,0
|
|
20241217,105600,189168860,14210,14210,14210,14210,35
|
|
20241217,105500,188671510,14240,14250,14250,14240,112
|
|
20241217,105400,187075560,14250,14260,14260,14250,19
|
|
20241217,105300,186804790,14250,14250,14250,14250,0
|
|
20241217,105200,186804790,14250,14240,14250,14240,30
|
|
20241217,105100,186377490,14250,14250,14250,14250,30
|
|
20241217,105000,185949990,14250,14250,14250,14250,0
|
|
20241217,104900,185949990,14250,14250,14250,14250,0
|
|
20241217,104800,185949990,14250,14250,14250,14250,113
|
|
20241217,104700,184339740,14190,14240,14240,14190,62
|
|
20241217,104600,183456960,14250,14240,14250,14240,37
|
|
20241217,104500,182930060,14240,14240,14240,14240,11
|
|
20241217,104400,182773420,14230,14240,14240,14230,34
|
|
20241217,104300,182289590,14240,14210,14240,14200,29
|
|
20241217,104200,181877570,14230,14240,14240,14230,7
|
|
20241217,104100,181777950,14240,14240,14240,14240,2
|
|
20241217,104000,181749470,14240,14240,14240,14240,8
|
|
20241217,103900,181635550,14220,14220,14220,14220,13
|
|
20241217,103800,181450690,14260,14260,14260,14260,0
|
|
20241217,103700,181450690,14260,14260,14260,14260,20
|
|
20241217,103600,181165490,14250,14250,14250,14250,12
|
|
20241217,103500,180994490,14260,14260,14260,14260,0
|
|
20241217,103400,180994490,14260,14260,14270,14260,47
|
|
20241217,103300,180324230,14260,14270,14270,14260,17
|
|
20241217,103200,180081800,14260,14200,14260,14200,71
|
|
20241217,103100,179071190,14220,14240,14240,14220,267
|
|
20241217,103000,175269510,14240,14260,14260,14240,192
|
|
20241217,102900,172534510,14260,14250,14260,14250,322
|
|
20241217,102800,167945940,14240,14230,14240,14230,124
|
|
20241217,102700,166180600,14240,14250,14250,14240,51
|
|
20241217,102600,165454350,14250,14250,14250,14250,1
|
|
20241217,102500,165440100,14250,14240,14250,14240,507
|
|
20241217,102400,158220220,14250,14250,14250,14250,4
|
|
20241217,102300,158163220,14250,14250,14250,14250,36
|
|
20241217,102200,157650220,14270,14240,14280,14240,607
|
|
20241217,102100,149002300,14270,14220,14270,14220,1359
|
|
20241217,102000,129642560,14220,14220,14220,14220,0
|
|
20241217,101900,129642560,14220,14220,14220,14220,30
|
|
20241217,101800,129215960,14220,14190,14230,14190,109
|
|
20241217,101700,127666000,14230,14230,14230,14230,1
|
|
20241217,101600,127651770,14220,14220,14220,14220,0
|
|
20241217,101500,127651770,14220,14210,14220,14150,1139
|
|
20241217,101400,111477000,14210,14220,14220,14200,508
|
|
20241217,101300,104263080,14220,14220,14220,14220,0
|
|
20241217,101200,104263080,14220,14220,14220,14220,1
|
|
20241217,101100,104248860,14220,14220,14220,14220,2
|
|
20241217,101000,104220420,14210,14210,14210,14210,17
|
|
20241217,100900,103978850,14220,14220,14220,14220,27
|
|
20241217,100800,103594910,14230,14230,14230,14230,2
|
|
20241217,100700,103566450,14230,14230,14230,14230,1
|
|
20241217,100600,103552220,14220,14190,14220,14190,486
|
|
20241217,100500,96648400,14160,14160,14160,14160,0
|
|
20241217,100400,96648400,14160,14160,14160,14160,0
|
|
20241217,100300,96648400,14160,14160,14160,14160,0
|
|
20241217,100200,96648400,14160,14160,14160,14160,20
|
|
20241217,100100,96365200,14150,14190,14190,14150,24
|
|
20241217,100000,96025290,14190,14190,14190,14190,11
|
|
20241217,095900,95869200,14200,14200,14200,14200,11
|
|
20241217,095800,95713000,14200,14200,14200,14200,2
|
|
20241217,095700,95684600,14200,14200,14200,14200,13
|
|
20241217,095600,95500000,14190,14190,14190,14190,12
|
|
20241217,095500,95329720,14190,14190,14190,14190,1
|
|
20241217,095400,95315530,14200,14210,14210,14200,29
|
|
20241217,095300,94903510,14210,14210,14210,14210,2
|
|
20241217,095200,94875090,14210,14210,14210,14210,1
|
|
20241217,095100,94860880,14210,14210,14210,14210,4
|
|
20241217,095000,94804040,14220,14210,14220,14210,553
|
|
20241217,094900,86945680,14210,14210,14220,14210,183
|
|
20241217,094800,84344100,14230,14220,14230,14220,25
|
|
20241217,094700,83988580,14220,14220,14220,14220,0
|
|
20241217,094600,83988580,14220,14220,14220,14220,2
|
|
20241217,094500,83960140,14180,14180,14180,14180,0
|
|
20241217,094400,83960140,14180,14210,14220,14180,36
|
|
20241217,094300,83448620,14210,14220,14220,14210,32
|
|
20241217,094200,82993700,14210,14210,14220,14210,134
|
|
20241217,094100,81089550,14210,14210,14220,14210,132
|
|
20241217,094000,79213610,14220,14210,14220,14210,23
|
|
20241217,093900,78886570,14140,14140,14140,14140,19
|
|
20241217,093800,78617910,14150,14160,14160,14150,15
|
|
20241217,093700,78405640,14200,14150,14220,14150,187
|
|
20241217,093600,75749680,14170,14160,14230,14160,25
|
|
20241217,093500,75395550,14160,14160,14160,14160,1
|
|
20241217,093400,75381390,14150,14210,14230,14150,215
|
|
20241217,093300,72332320,14240,14180,14240,14180,487
|
|
20241217,093200,65422470,14180,14170,14180,14170,13
|
|
20241217,093100,65238250,14170,14170,14170,14170,8
|
|
20241217,093000,65124890,14180,14180,14180,14180,7
|
|
20241217,092900,65025630,14180,14130,14180,14130,1033
|
|
20241217,092800,50407830,14120,14120,14120,14120,0
|
|
20241217,092700,50407830,14120,14120,14120,14120,0
|
|
20241217,092600,50407830,14120,14050,14120,14040,136
|
|
20241217,092500,48489550,14060,14070,14070,14060,40
|
|
20241217,092400,47927140,14060,14060,14060,14060,5
|
|
20241217,092300,47856840,14060,14060,14060,14060,100
|
|
20241217,092200,46450840,14060,14090,14100,14060,358
|
|
20241217,092100,41413580,14090,14100,14100,14090,21
|
|
20241217,092000,41117560,14090,14110,14110,14080,203
|
|
20241217,091900,38256850,14130,14130,14130,14130,36
|
|
20241217,091800,37748170,14150,14150,14150,14150,0
|
|
20241217,091700,37748170,14150,14160,14160,14150,40
|
|
20241217,091600,37181930,14160,14160,14160,14160,53
|
|
20241217,091500,36431450,14140,14130,14160,14130,13
|
|
20241217,091400,36247650,14130,14130,14130,14120,128
|
|
20241217,091300,34439020,14130,14110,14130,14110,34
|
|
20241217,091200,33958780,14110,14110,14110,14110,1
|
|
20241217,091100,33944670,14110,14110,14110,14110,5
|
|
20241217,091000,33874120,14110,14110,14110,14110,8
|
|
20241217,090900,33761240,14140,14150,14150,14140,66
|
|
20241217,090800,32827710,14180,14180,14180,14180,10
|
|
20241217,090700,32685910,14180,14180,14180,14180,2
|
|
20241217,090600,32657550,14180,14170,14180,14170,586
|
|
20241217,090500,24353780,14130,14110,14130,14110,34
|
|
20241217,090400,23873840,14110,14110,14110,14110,0
|
|
20241217,090300,23873840,14110,14110,14110,14110,2
|
|
20241217,090200,23845620,14110,14080,14110,14080,82
|
|
20241217,090100,22688660,14080,14040,14080,14040,22
|
|
20241217,090000,22379700,14170,14010,14180,14010,1595
|