676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,201300,686178980,14300,14300,14300,14300,3996
|
|
20241219,201200,686178980,14300,14300,14300,14300,0
|
|
20241219,201100,686178980,14300,14300,14300,14300,0
|
|
20241219,201000,686178980,14300,14300,14300,14300,0
|
|
20241219,200900,686178980,14300,14300,14300,14300,0
|
|
20241219,200800,686178980,14300,14300,14300,14300,0
|
|
20241219,200700,686178980,14300,14300,14300,14300,0
|
|
20241219,200600,686178980,14300,14300,14300,14300,0
|
|
20241219,200500,686178980,14300,14300,14300,14300,0
|
|
20241219,200400,686178980,14300,14300,14300,14300,0
|
|
20241219,200300,686178980,14300,14300,14300,14300,0
|
|
20241219,200200,686178980,14300,14300,14300,14300,0
|
|
20241219,200100,686178980,14300,14300,14300,14300,0
|
|
20241219,200000,686178980,14300,14300,14300,14300,0
|
|
20241219,195900,686178980,14300,14300,14300,14300,0
|
|
20241219,195800,686178980,14300,14300,14300,14300,0
|
|
20241219,195700,686178980,14300,14300,14300,14300,0
|
|
20241219,195600,686178980,14300,14300,14300,14300,0
|
|
20241219,195500,686178980,14300,14300,14300,14300,0
|
|
20241219,195400,686178980,14300,14300,14300,14300,0
|
|
20241219,195300,686178980,14300,14300,14300,14300,0
|
|
20241219,195200,686178980,14300,14300,14300,14300,0
|
|
20241219,195100,686178980,14300,14300,14300,14300,0
|
|
20241219,195000,686178980,14300,14300,14300,14300,0
|
|
20241219,194900,686178980,14300,14300,14300,14300,0
|
|
20241219,194800,686178980,14300,14300,14300,14300,0
|
|
20241219,194700,686178980,14300,14300,14300,14300,0
|
|
20241219,194600,686178980,14300,14300,14300,14300,0
|
|
20241219,194500,686178980,14300,14300,14300,14300,0
|
|
20241219,194400,686178980,14300,14300,14300,14300,0
|
|
20241219,194300,686178980,14300,14300,14300,14300,3996
|
|
20241219,194200,686178980,14300,14300,14300,14300,0
|
|
20241219,194100,686178980,14300,14300,14300,14300,0
|
|
20241219,194000,686178980,14300,14300,14300,14300,0
|
|
20241219,193900,686178980,14300,14300,14300,14300,0
|
|
20241219,193800,686178980,14300,14300,14300,14300,0
|
|
20241219,193700,686178980,14300,14300,14300,14300,0
|
|
20241219,193600,686178980,14300,14300,14300,14300,0
|
|
20241219,193500,686178980,14300,14300,14300,14300,0
|
|
20241219,193400,686178980,14300,14300,14300,14300,0
|
|
20241219,193300,686178980,14300,14300,14300,14300,0
|
|
20241219,193200,686178980,14300,14300,14300,14300,0
|
|
20241219,193100,686178980,14300,14300,14300,14300,0
|
|
20241219,193000,686178980,14300,14300,14300,14300,0
|
|
20241219,192900,686178980,14300,14300,14300,14300,0
|
|
20241219,192800,686178980,14300,14300,14300,14300,0
|
|
20241219,192700,686178980,14300,14300,14300,14300,0
|
|
20241219,192600,686178980,14300,14300,14300,14300,0
|
|
20241219,192500,686178980,14300,14300,14300,14300,0
|
|
20241219,192400,686178980,14300,14300,14300,14300,0
|
|
20241219,192300,686178980,14300,14300,14300,14300,0
|
|
20241219,192200,686178980,14300,14300,14300,14300,0
|
|
20241219,192100,686178980,14300,14300,14300,14300,0
|
|
20241219,192000,686178980,14300,14300,14300,14300,0
|
|
20241219,191900,686178980,14300,14300,14300,14300,0
|
|
20241219,191800,686178980,14300,14300,14300,14300,0
|
|
20241219,191700,686178980,14300,14300,14300,14300,0
|
|
20241219,191600,686178980,14300,14300,14300,14300,0
|
|
20241219,191500,686178980,14300,14300,14300,14300,0
|
|
20241219,191400,686178980,14300,14300,14300,14300,0
|
|
20241219,191300,686178980,14300,14300,14300,14300,3996
|
|
20241219,191200,686178980,14300,14300,14300,14300,0
|
|
20241219,191100,686178980,14300,14300,14300,14300,0
|
|
20241219,191000,686178980,14300,14300,14300,14300,0
|
|
20241219,190900,686178980,14300,14300,14300,14300,0
|
|
20241219,190800,686178980,14300,14300,14300,14300,0
|
|
20241219,190700,686178980,14300,14300,14300,14300,0
|
|
20241219,190600,686178980,14300,14300,14300,14300,0
|
|
20241219,190500,686178980,14300,14300,14300,14300,0
|
|
20241219,190400,686178980,14300,14300,14300,14300,0
|
|
20241219,190300,686178980,14300,14300,14300,14300,0
|
|
20241219,190200,686178980,14300,14300,14300,14300,0
|
|
20241219,190100,686178980,14300,14300,14300,14300,0
|
|
20241219,190000,686178980,14300,14300,14300,14300,0
|
|
20241219,185900,686178980,14300,14300,14300,14300,0
|
|
20241219,185800,686178980,14300,14300,14300,14300,0
|
|
20241219,185700,686178980,14300,14300,14300,14300,0
|
|
20241219,185600,686178980,14300,14300,14300,14300,0
|
|
20241219,185500,686178980,14300,14300,14300,14300,0
|
|
20241219,185400,686178980,14300,14300,14300,14300,0
|
|
20241219,185300,686178980,14300,14300,14300,14300,0
|
|
20241219,185200,686178980,14300,14300,14300,14300,0
|
|
20241219,185100,686178980,14300,14300,14300,14300,0
|
|
20241219,185000,686178980,14300,14300,14300,14300,0
|
|
20241219,184900,686178980,14300,14300,14300,14300,0
|
|
20241219,184800,686178980,14300,14300,14300,14300,0
|
|
20241219,184700,686178980,14300,14300,14300,14300,0
|
|
20241219,184600,686178980,14300,14300,14300,14300,0
|
|
20241219,184500,686178980,14300,14300,14300,14300,0
|
|
20241219,184400,686178980,14300,14300,14300,14300,0
|
|
20241219,184300,686178980,14300,14300,14300,14300,3996
|
|
20241219,184200,686178980,14300,14300,14300,14300,0
|
|
20241219,184100,686178980,14300,14300,14300,14300,0
|
|
20241219,184000,686178980,14300,14300,14300,14300,0
|
|
20241219,183900,686178980,14300,14300,14300,14300,0
|
|
20241219,183800,686178980,14300,14300,14300,14300,0
|
|
20241219,183700,686178980,14300,14300,14300,14300,0
|
|
20241219,183600,686178980,14300,14300,14300,14300,0
|
|
20241219,183500,686178980,14300,14300,14300,14300,0
|
|
20241219,183400,686178980,14300,14300,14300,14300,0
|
|
20241219,183300,686178980,14300,14300,14300,14300,0
|
|
20241219,183200,686178980,14300,14300,14300,14300,0
|
|
20241219,183100,686178980,14300,14300,14300,14300,0
|
|
20241219,183000,686178980,14300,14300,14300,14300,0
|
|
20241219,182900,686178980,14300,14300,14300,14300,0
|
|
20241219,182800,686178980,14300,14300,14300,14300,0
|
|
20241219,182700,686178980,14300,14300,14300,14300,0
|
|
20241219,182600,686178980,14300,14300,14300,14300,0
|
|
20241219,182500,686178980,14300,14300,14300,14300,0
|
|
20241219,182400,686178980,14300,14300,14300,14300,0
|
|
20241219,182300,686178980,14300,14300,14300,14300,0
|
|
20241219,182200,686178980,14300,14300,14300,14300,0
|
|
20241219,182100,686178980,14300,14300,14300,14300,0
|
|
20241219,182000,686178980,14300,14300,14300,14300,0
|
|
20241219,181900,686178980,14300,14300,14300,14300,0
|
|
20241219,181800,686178980,14300,14300,14300,14300,0
|
|
20241219,181700,686178980,14300,14300,14300,14300,0
|
|
20241219,181600,686178980,14300,14300,14300,14300,0
|
|
20241219,181500,686178980,14300,14300,14300,14300,0
|
|
20241219,181400,686178980,14300,14300,14300,14300,0
|
|
20241219,181300,686178980,14300,14300,14300,14300,3996
|
|
20241219,181200,686178980,14300,14300,14300,14300,0
|
|
20241219,181100,686178980,14300,14300,14300,14300,0
|
|
20241219,181000,686178980,14300,14300,14300,14300,0
|
|
20241219,180900,686178980,14300,14300,14300,14300,0
|
|
20241219,180800,686178980,14300,14300,14300,14300,0
|
|
20241219,180700,686178980,14300,14300,14300,14300,0
|
|
20241219,180600,686178980,14300,14300,14300,14300,0
|
|
20241219,180500,686178980,14300,14300,14300,14300,0
|
|
20241219,180400,686178980,14300,14300,14300,14300,0
|
|
20241219,180300,686178980,14300,14300,14300,14300,0
|
|
20241219,180200,686178980,14300,14300,14300,14300,0
|
|
20241219,180100,686178980,14300,14300,14300,14300,0
|
|
20241219,180000,686178980,14300,14300,14300,14300,0
|
|
20241219,175900,686178980,14300,14300,14300,14300,0
|
|
20241219,175800,686178980,14300,14300,14300,14300,0
|
|
20241219,175700,686178980,14300,14300,14300,14300,0
|
|
20241219,175600,686178980,14300,14300,14300,14300,0
|
|
20241219,175500,686178980,14300,14300,14300,14300,0
|
|
20241219,175400,686178980,14300,14300,14300,14300,0
|
|
20241219,175300,686178980,14300,14300,14300,14300,0
|
|
20241219,175200,686178980,14300,14300,14300,14300,0
|
|
20241219,175100,686178980,14300,14300,14300,14300,0
|
|
20241219,175000,686178980,14300,14300,14300,14300,0
|
|
20241219,174900,686178980,14300,14300,14300,14300,0
|
|
20241219,174800,686178980,14300,14300,14300,14300,0
|
|
20241219,174700,686178980,14300,14300,14300,14300,0
|
|
20241219,174600,686178980,14300,14300,14300,14300,0
|
|
20241219,174500,686178980,14300,14300,14300,14300,0
|
|
20241219,174400,686178980,14300,14300,14300,14300,0
|
|
20241219,174300,686178980,14300,14300,14300,14300,3996
|
|
20241219,174200,686178980,14300,14300,14300,14300,0
|
|
20241219,174100,686178980,14300,14300,14300,14300,0
|
|
20241219,174000,686178980,14300,14300,14300,14300,0
|
|
20241219,173900,686178980,14300,14300,14300,14300,0
|
|
20241219,173800,686178980,14300,14300,14300,14300,0
|
|
20241219,173700,686178980,14300,14300,14300,14300,0
|
|
20241219,173600,686178980,14300,14300,14300,14300,0
|
|
20241219,173500,686178980,14300,14300,14300,14300,0
|
|
20241219,173400,686178980,14300,14300,14300,14300,0
|
|
20241219,173300,686178980,14300,14300,14300,14300,0
|
|
20241219,173200,686178980,14300,14300,14300,14300,0
|
|
20241219,173100,686178980,14300,14300,14300,14300,0
|
|
20241219,173000,686178980,14300,14300,14300,14300,0
|
|
20241219,172900,686178980,14300,14300,14300,14300,0
|
|
20241219,172800,686178980,14300,14300,14300,14300,0
|
|
20241219,172700,686178980,14300,14300,14300,14300,0
|
|
20241219,172600,686178980,14300,14300,14300,14300,0
|
|
20241219,172500,686178980,14300,14300,14300,14300,0
|
|
20241219,172400,686178980,14300,14300,14300,14300,0
|
|
20241219,172300,686178980,14300,14300,14300,14300,0
|
|
20241219,172200,686178980,14300,14300,14300,14300,0
|
|
20241219,172100,686178980,14300,14300,14300,14300,0
|
|
20241219,172000,686178980,14300,14300,14300,14300,0
|
|
20241219,171900,686178980,14300,14300,14300,14300,0
|
|
20241219,171800,686178980,14300,14300,14300,14300,0
|
|
20241219,171700,686178980,14300,14300,14300,14300,0
|
|
20241219,171600,686178980,14300,14300,14300,14300,0
|
|
20241219,171500,686178980,14300,14300,14300,14300,0
|
|
20241219,171400,686178980,14300,14300,14300,14300,0
|
|
20241219,171300,686178980,14300,14300,14300,14300,3996
|
|
20241219,171200,686178980,14300,14300,14300,14300,0
|
|
20241219,171100,686178980,14300,14300,14300,14300,0
|
|
20241219,171000,686178980,14300,14300,14300,14300,0
|
|
20241219,170900,686178980,14300,14300,14300,14300,0
|
|
20241219,170800,686178980,14300,14300,14300,14300,0
|
|
20241219,170700,686178980,14300,14300,14300,14300,0
|
|
20241219,170600,686178980,14300,14300,14300,14300,0
|
|
20241219,170500,686178980,14300,14300,14300,14300,0
|
|
20241219,170400,686178980,14300,14300,14300,14300,0
|
|
20241219,170300,686178980,14300,14300,14300,14300,0
|
|
20241219,170200,686178980,14300,14300,14300,14300,0
|
|
20241219,170100,686178980,14300,14300,14300,14300,0
|
|
20241219,170000,686178980,14300,14300,14300,14300,0
|
|
20241219,165900,686178980,14300,14300,14300,14300,0
|
|
20241219,165800,686178980,14300,14300,14300,14300,0
|
|
20241219,165700,686178980,14300,14300,14300,14300,0
|
|
20241219,165600,686178980,14300,14300,14300,14300,0
|
|
20241219,165500,686178980,14300,14300,14300,14300,0
|
|
20241219,165400,686178980,14300,14300,14300,14300,0
|
|
20241219,165300,686178980,14300,14300,14300,14300,0
|
|
20241219,165200,686178980,14300,14300,14300,14300,0
|
|
20241219,165100,686178980,14300,14300,14300,14300,0
|
|
20241219,165000,686178980,14300,14300,14300,14300,0
|
|
20241219,164900,686178980,14300,14300,14300,14300,0
|
|
20241219,164800,686178980,14300,14300,14300,14300,0
|
|
20241219,164700,686178980,14300,14300,14300,14300,0
|
|
20241219,164600,686178980,14300,14300,14300,14300,0
|
|
20241219,164500,686178980,14300,14300,14300,14300,0
|
|
20241219,164400,686178980,14300,14300,14300,14300,0
|
|
20241219,164300,686178980,14300,14300,14300,14300,3996
|
|
20241219,164200,686178980,14300,14300,14300,14300,0
|
|
20241219,164100,686178980,14300,14300,14300,14300,0
|
|
20241219,164000,686178980,14300,14300,14300,14300,0
|
|
20241219,163900,686178980,14300,14300,14300,14300,0
|
|
20241219,163800,686178980,14300,14300,14300,14300,0
|
|
20241219,163700,686178980,14300,14300,14300,14300,0
|
|
20241219,163600,686178980,14300,14300,14300,14300,0
|
|
20241219,163500,686178980,14300,14300,14300,14300,0
|
|
20241219,163400,686178980,14300,14300,14300,14300,0
|
|
20241219,163300,686178980,14300,14300,14300,14300,0
|
|
20241219,163200,686178980,14300,14300,14300,14300,0
|
|
20241219,163100,686178980,14300,14300,14300,14300,0
|
|
20241219,163000,686178980,14300,14300,14300,14300,0
|
|
20241219,162900,686178980,14300,14300,14300,14300,0
|
|
20241219,162800,686178980,14300,14300,14300,14300,0
|
|
20241219,162700,686178980,14300,14300,14300,14300,0
|
|
20241219,162600,686178980,14300,14300,14300,14300,0
|
|
20241219,162500,686178980,14300,14300,14300,14300,0
|
|
20241219,162400,686178980,14300,14300,14300,14300,0
|
|
20241219,162300,686178980,14300,14300,14300,14300,0
|
|
20241219,162200,686178980,14300,14300,14300,14300,0
|
|
20241219,162100,686178980,14300,14300,14300,14300,0
|
|
20241219,162000,686178980,14300,14300,14300,14300,0
|
|
20241219,161900,686178980,14300,14300,14300,14300,0
|
|
20241219,161800,686178980,14300,14300,14300,14300,0
|
|
20241219,161700,686178980,14300,14300,14300,14300,0
|
|
20241219,161600,686178980,14300,14300,14300,14300,0
|
|
20241219,161500,686178980,14300,14300,14300,14300,0
|
|
20241219,161400,686178980,14300,14300,14300,14300,0
|
|
20241219,161300,686178980,14300,14300,14300,14300,3996
|
|
20241219,161200,686178980,14300,14300,14300,14300,0
|
|
20241219,161100,686178980,14300,14300,14300,14300,0
|
|
20241219,161000,686178980,14300,14300,14300,14300,0
|
|
20241219,160900,686178980,14300,14300,14300,14300,0
|
|
20241219,160800,686178980,14300,14300,14300,14300,0
|
|
20241219,160700,686178980,14300,14300,14300,14300,0
|
|
20241219,160600,686178980,14300,14300,14300,14300,0
|
|
20241219,160500,686178980,14300,14300,14300,14300,0
|
|
20241219,160400,686178980,14300,14300,14300,14300,0
|
|
20241219,160300,686178980,14300,14300,14300,14300,0
|
|
20241219,160200,686178980,14300,14300,14300,14300,0
|
|
20241219,160100,686178980,14300,14300,14300,14300,0
|
|
20241219,160000,686178980,14300,14300,14300,14300,0
|
|
20241219,155900,686178980,14300,14300,14300,14300,0
|
|
20241219,155800,686178980,14300,14300,14300,14300,0
|
|
20241219,155700,686178980,14300,14300,14300,14300,0
|
|
20241219,155600,686178980,14300,14300,14300,14300,0
|
|
20241219,155500,686178980,14300,14300,14300,14300,0
|
|
20241219,155400,686178980,14300,14300,14300,14300,0
|
|
20241219,155300,686178980,14300,14300,14300,14300,0
|
|
20241219,155200,686178980,14300,14300,14300,14300,0
|
|
20241219,155100,686178980,14300,14300,14300,14300,0
|
|
20241219,155000,686178980,14300,14300,14300,14300,0
|
|
20241219,154900,686178980,14300,14300,14300,14300,0
|
|
20241219,154800,686178980,14300,14300,14300,14300,0
|
|
20241219,154700,686178980,14300,14300,14300,14300,0
|
|
20241219,154600,686178980,14300,14300,14300,14300,0
|
|
20241219,154500,686178980,14300,14300,14300,14300,0
|
|
20241219,154400,686178980,14300,14300,14300,14300,0
|
|
20241219,154300,686178980,14300,14300,14300,14300,3996
|
|
20241219,154200,686178980,14300,14300,14300,14300,0
|
|
20241219,154100,686178980,14300,14300,14300,14300,0
|
|
20241219,154000,686178980,14300,14300,14300,14300,0
|
|
20241219,153900,686178980,14300,14300,14300,14300,0
|
|
20241219,153800,686178980,14300,14300,14300,14300,0
|
|
20241219,153700,686178980,14300,14300,14300,14300,0
|
|
20241219,153600,686178980,14300,14300,14300,14300,0
|
|
20241219,153500,686178980,14300,14300,14300,14300,0
|
|
20241219,153400,686178980,14300,14300,14300,14300,0
|
|
20241219,153300,686178980,14300,14300,14300,14300,0
|
|
20241219,153200,686178980,14300,14300,14300,14300,0
|
|
20241219,153100,686178980,14300,14300,14300,14300,0
|
|
20241219,153000,686178980,14300,14300,14300,14300,3996
|
|
20241219,152900,629036180,14330,14330,14330,14330,0
|
|
20241219,152800,629036180,14330,14330,14330,14330,0
|
|
20241219,152700,629036180,14330,14330,14330,14330,0
|
|
20241219,152600,629036180,14330,14330,14330,14330,0
|
|
20241219,152500,629036180,14330,14330,14330,14330,0
|
|
20241219,152400,629036180,14330,14330,14330,14330,0
|
|
20241219,152300,629036180,14330,14330,14330,14330,0
|
|
20241219,152200,629036180,14330,14330,14330,14330,0
|
|
20241219,152100,629036180,14330,14330,14330,14330,0
|
|
20241219,152000,629036180,14330,14330,14330,14330,0
|
|
20241219,151900,629036180,14330,14300,14330,14300,77
|
|
20241219,151800,627935050,14300,14300,14300,14300,65
|
|
20241219,151700,627005550,14330,14330,14360,14300,40
|
|
20241219,151600,626432380,14300,14300,14360,14300,32
|
|
20241219,151500,625973910,14300,14330,14360,14300,39
|
|
20241219,151400,625415370,14360,14300,14360,14300,8
|
|
20241219,151300,625300910,14300,14300,14330,14300,69
|
|
20241219,151200,624312560,14300,14300,14360,14300,42
|
|
20241219,151100,623711090,14300,14300,14320,14300,47
|
|
20241219,151000,623038590,14300,14300,14310,14300,104
|
|
20241219,150900,621550960,14290,14260,14290,14260,63
|
|
20241219,150800,620650830,14270,14270,14300,14270,114
|
|
20241219,150700,619023220,14280,14280,14290,14280,196
|
|
20241219,150600,616222950,14280,14280,14290,14280,67
|
|
20241219,150500,615266050,14280,14280,14290,14280,133
|
|
20241219,150400,613366800,14280,14280,14290,14280,70
|
|
20241219,150300,612367170,14280,14280,14290,14280,148
|
|
20241219,150200,610253110,14280,14300,14300,14280,257
|
|
20241219,150100,606579630,14300,14300,14300,14300,157
|
|
20241219,150000,604334530,14300,14320,14320,14300,127
|
|
20241219,145900,602517730,14320,14310,14320,14310,100
|
|
20241219,145800,601086720,14310,14310,14320,14310,169
|
|
20241219,145700,598667030,14310,14310,14360,14310,11
|
|
20241219,145600,598509570,14310,14310,14370,14310,92
|
|
20241219,145500,597192420,14310,14300,14370,14300,145
|
|
20241219,145400,595117450,14300,14320,14320,14300,68
|
|
20241219,145300,594144460,14320,14330,14330,14320,65
|
|
20241219,145200,593213560,14330,14350,14350,14330,231
|
|
20241219,145100,589900690,14350,14360,14360,14350,257
|
|
20241219,145000,586210640,14360,14360,14360,14360,218
|
|
20241219,144900,583080160,14380,14360,14380,14360,555
|
|
20241219,144800,575100140,14360,14370,14370,14360,48
|
|
20241219,144700,574410640,14370,14400,14400,14370,120
|
|
20241219,144600,572686160,14370,14370,14370,14360,420
|
|
20241219,144500,566651210,14370,14360,14370,14360,60
|
|
20241219,144400,565789470,14370,14390,14390,14370,2
|
|
20241219,144300,565760710,14400,14360,14420,14360,5
|
|
20241219,144200,565688810,14360,14360,14410,14360,346
|
|
20241219,144100,560720200,14430,14370,14430,14370,15
|
|
20241219,144000,560504500,14360,14360,14370,14360,48
|
|
20241219,143900,559815210,14360,14360,14360,14360,47
|
|
20241219,143800,559140290,14370,14390,14390,14370,85
|
|
20241219,143700,557918820,14390,14370,14390,14370,114
|
|
20241219,143600,556280620,14370,14370,14370,14370,40
|
|
20241219,143500,555705820,14370,14350,14370,14350,48
|
|
20241219,143400,555016100,14340,14420,14420,14340,4
|
|
20241219,143300,554958660,14420,14340,14420,14340,3
|
|
20241219,143200,554915560,14350,14470,14470,14350,40
|
|
20241219,143100,554341440,14350,14370,14370,14350,50
|
|
20241219,143000,553623840,14370,14370,14370,14370,40
|
|
20241219,142900,553049040,14460,14370,14460,14360,67
|
|
20241219,142800,552086620,14370,14360,14370,14350,86
|
|
20241219,142700,550851870,14370,14430,14430,14370,1833
|
|
20241219,142600,524405930,14430,14440,14440,14430,45
|
|
20241219,142500,523756250,14440,14440,14440,14440,48
|
|
20241219,142400,523063130,14450,14440,14450,14440,85
|
|
20241219,142300,521835660,14440,14440,14440,14440,48
|
|
20241219,142200,521142540,14440,14460,14460,14440,196
|
|
20241219,142100,518308500,14470,14460,14470,14460,49
|
|
20241219,142000,517599930,14460,14460,14460,14460,45
|
|
20241219,141900,516949230,14460,14470,14470,14460,10
|
|
20241219,141800,516804550,14500,14470,14500,14470,2
|
|
20241219,141700,516775580,14470,14470,14470,14470,5
|
|
20241219,141600,516703230,14470,14470,14470,14470,2
|
|
20241219,141500,516674290,14500,14500,14500,14500,6
|
|
20241219,141400,516587290,14460,14460,14460,14460,5
|
|
20241219,141300,516514990,14480,14510,14510,14480,80
|
|
20241219,141200,515355820,14490,14490,14490,14490,3
|
|
20241219,141100,515312350,14500,14500,14500,14500,37
|
|
20241219,141000,514775850,14500,14480,14500,14480,6
|
|
20241219,140900,514688910,14480,14480,14480,14480,44
|
|
20241219,140800,514051790,14480,14480,14480,14480,5
|
|
20241219,140700,513979390,14500,14480,14500,14480,4
|
|
20241219,140600,513921450,14510,14500,14510,14480,4
|
|
20241219,140500,513863480,14500,14500,14500,14500,1
|
|
20241219,140400,513848980,14510,14480,14510,14480,3
|
|
20241219,140300,513805510,14480,14480,14480,14480,0
|
|
20241219,140200,513805510,14480,14480,14480,14480,3
|
|
20241219,140100,513762070,14470,14470,14470,14470,4
|
|
20241219,140000,513704190,14470,14470,14470,14470,3
|
|
20241219,135900,513660780,14470,14470,14510,14470,25
|
|
20241219,135800,513298950,14470,14470,14470,14470,0
|
|
20241219,135700,513298950,14470,14470,14470,14470,0
|
|
20241219,135600,513298950,14470,14470,14470,14470,0
|
|
20241219,135500,513298950,14470,14470,14470,14470,3
|
|
20241219,135400,513255540,14470,14470,14470,14470,0
|
|
20241219,135300,513255540,14470,14470,14470,14470,0
|
|
20241219,135200,513255540,14470,14470,14470,14470,3
|
|
20241219,135100,513212130,14470,14460,14470,14460,20
|
|
20241219,135000,512922920,14460,14460,14460,14460,166
|
|
20241219,134900,510522560,14470,14470,14470,14470,1
|
|
20241219,134800,510508090,14470,14470,14470,14470,87
|
|
20241219,134700,509249200,14550,14500,14550,14490,44
|
|
20241219,134600,508611500,14590,14510,14590,14510,950
|
|
20241219,134500,494777140,14470,14470,14470,14470,0
|
|
20241219,134400,494777140,14470,14470,14470,14470,0
|
|
20241219,134300,494777140,14470,14470,14470,14470,14
|
|
20241219,134200,494574560,14460,14480,14480,14460,126
|
|
20241219,134100,492751580,14460,14460,14460,14460,0
|
|
20241219,134000,492751580,14460,14460,14460,14460,0
|
|
20241219,133900,492751580,14460,14500,14500,14460,22
|
|
20241219,133800,492433380,14510,14510,14510,14510,0
|
|
20241219,133700,492433380,14510,14510,14510,14510,0
|
|
20241219,133600,492433380,14510,14510,14510,14510,1
|
|
20241219,133500,492418870,14500,14490,14500,14490,200
|
|
20241219,133400,489519310,14490,14490,14490,14490,350
|
|
20241219,133300,484447810,14490,14490,14490,14490,0
|
|
20241219,133200,484447810,14490,14490,14490,14490,0
|
|
20241219,133100,484447810,14490,14490,14490,14490,0
|
|
20241219,133000,484447810,14490,14490,14490,14490,25
|
|
20241219,132900,484085560,14490,14490,14490,14490,1
|
|
20241219,132800,484071070,14490,14460,14490,14460,139
|
|
20241219,132700,482061100,14460,14470,14480,14460,34
|
|
20241219,132600,481568880,14460,14450,14460,14450,1230
|
|
20241219,132500,463783910,14440,14450,14450,14440,127
|
|
20241219,132400,461949660,14460,14460,14460,14460,0
|
|
20241219,132300,461949660,14460,14460,14460,14460,1
|
|
20241219,132200,461935200,14450,14440,14450,14440,3
|
|
20241219,132100,461891860,14450,14450,14450,14450,12
|
|
20241219,132000,461718460,14460,14460,14460,14460,0
|
|
20241219,131900,461718460,14460,14460,14460,14460,80
|
|
20241219,131800,460561660,14460,14460,14460,14460,12
|
|
20241219,131700,460388140,14460,14460,14460,14460,0
|
|
20241219,131600,460388140,14460,14460,14460,14460,0
|
|
20241219,131500,460388140,14460,14450,14460,14450,662
|
|
20241219,131400,450815770,14450,14450,14450,14450,5
|
|
20241219,131300,450743520,14430,14430,14430,14430,210
|
|
20241219,131200,447713220,14430,14430,14460,14430,278
|
|
20241219,131100,443695520,14430,14430,14430,14430,9
|
|
20241219,131000,443565650,14430,14430,14430,14430,1
|
|
20241219,130900,443551220,14430,14430,14430,14430,1
|
|
20241219,130800,443536790,14410,14410,14410,14410,0
|
|
20241219,130700,443536790,14410,14410,14410,14410,0
|
|
20241219,130600,443536790,14410,14430,14430,14410,6
|
|
20241219,130500,443450310,14420,14420,14420,14420,0
|
|
20241219,130400,443450310,14420,14420,14420,14420,101
|
|
20241219,130300,441993890,14420,14420,14420,14420,0
|
|
20241219,130200,441993890,14420,14420,14420,14420,0
|
|
20241219,130100,441993890,14420,14420,14420,14420,0
|
|
20241219,130000,441993890,14420,14420,14420,14420,0
|
|
20241219,125900,441993890,14420,14400,14420,14390,7
|
|
20241219,125800,441893070,14410,14410,14410,14410,5
|
|
20241219,125700,441821020,14420,14420,14420,14420,0
|
|
20241219,125600,441821020,14420,14420,14420,14420,1
|
|
20241219,125500,441806600,14400,14390,14400,14390,9
|
|
20241219,125400,441677050,14380,14370,14380,14370,5
|
|
20241219,125300,441605160,14370,14390,14400,14370,82
|
|
20241219,125200,440425570,14390,14390,14390,14390,6
|
|
20241219,125100,440339230,14360,14360,14360,14360,0
|
|
20241219,125000,440339230,14360,14360,14360,14360,12
|
|
20241219,124900,440166910,14350,14350,14350,14350,0
|
|
20241219,124800,440166910,14350,14340,14350,14340,25
|
|
20241219,124700,439808270,14340,14340,14340,14340,0
|
|
20241219,124600,439808270,14340,14340,14340,14340,0
|
|
20241219,124500,439808270,14340,14340,14340,14340,0
|
|
20241219,124400,439808270,14340,14340,14340,14340,52
|
|
20241219,124300,439062590,14340,14340,14340,14340,6
|
|
20241219,124200,438976550,14330,14330,14330,14330,0
|
|
20241219,124100,438976550,14330,14330,14330,14320,312
|
|
20241219,124000,434505610,14330,14330,14330,14330,6
|
|
20241219,123900,434419630,14340,14330,14340,14330,103
|
|
20241219,123800,432943630,14330,14340,14340,14330,9
|
|
20241219,123700,432814630,14340,14340,14340,14340,2
|
|
20241219,123600,432785950,14340,14340,14340,14340,6
|
|
20241219,123500,432699910,14340,14350,14350,14340,4
|
|
20241219,123400,432642530,14340,14340,14340,14340,4
|
|
20241219,123300,432585170,14340,14340,14340,14340,24
|
|
20241219,123200,432241010,14340,14340,14340,14340,7
|
|
20241219,123100,432140630,14340,14340,14340,14340,3
|
|
20241219,123000,432097610,14350,14350,14350,14340,8
|
|
20241219,122900,431982840,14340,14340,14340,14340,4
|
|
20241219,122800,431925480,14340,14350,14350,14340,118
|
|
20241219,122700,430232680,14360,14350,14360,14350,5
|
|
20241219,122600,430160920,14350,14360,14360,14350,385
|
|
20241219,122500,424632460,14370,14360,14370,14360,108
|
|
20241219,122400,423081570,14360,14360,14360,14360,5
|
|
20241219,122300,423009770,14380,14370,14380,14370,3
|
|
20241219,122200,422966640,14370,14370,14370,14370,9
|
|
20241219,122100,422837310,14380,14370,14380,14370,12
|
|
20241219,122000,422664860,14400,14400,14400,14400,0
|
|
20241219,121900,422664860,14400,14400,14400,14400,0
|
|
20241219,121800,422664860,14400,14400,14400,14400,0
|
|
20241219,121700,422664860,14400,14400,14400,14400,0
|
|
20241219,121600,422664860,14400,14360,14400,14360,73
|
|
20241219,121500,421614680,14360,14360,14360,14360,3
|
|
20241219,121400,421571600,14400,14400,14400,14400,0
|
|
20241219,121300,421571600,14400,14370,14400,14370,53
|
|
20241219,121200,420808870,14360,14360,14370,14360,8
|
|
20241219,121100,420693980,14360,14360,14360,14360,4
|
|
20241219,121000,420636540,14370,14370,14370,14370,25
|
|
20241219,120900,420277290,14370,14370,14370,14370,6
|
|
20241219,120800,420191070,14380,14380,14380,14380,1
|
|
20241219,120700,420176690,14390,14390,14390,14390,1
|
|
20241219,120600,420162300,14390,14390,14390,14390,17
|
|
20241219,120500,419917670,14390,14390,14390,14390,13
|
|
20241219,120400,419730600,14400,14400,14400,14400,0
|
|
20241219,120300,419730600,14400,14380,14400,14380,10
|
|
20241219,120200,419586740,14380,14380,14380,14380,0
|
|
20241219,120100,419586740,14380,14350,14380,14350,21
|
|
20241219,120000,419284990,14350,14350,14350,14350,15
|
|
20241219,115900,419069740,14370,14370,14370,14370,1
|
|
20241219,115800,419055370,14380,14380,14380,14380,1
|
|
20241219,115700,419040990,14340,14340,14340,14340,5
|
|
20241219,115600,418969290,14340,14340,14340,14340,4
|
|
20241219,115500,418911930,14340,14350,14350,14340,97
|
|
20241219,115400,417520020,14350,14350,14350,14350,28
|
|
20241219,115300,417118220,14360,14380,14380,14360,3
|
|
20241219,115200,417075120,14390,14390,14390,14390,0
|
|
20241219,115100,417075120,14390,14390,14390,14390,0
|
|
20241219,115000,417075120,14390,14390,14390,14390,0
|
|
20241219,114900,417075120,14390,14390,14390,14390,1
|
|
20241219,114800,417060730,14350,14350,14350,14350,4
|
|
20241219,114700,417003330,14350,14350,14350,14350,5
|
|
20241219,114600,416931580,14340,14410,14410,14340,6
|
|
20241219,114500,416845470,14340,14350,14350,14340,136
|
|
20241219,114400,414893980,14420,14420,14420,14420,1
|
|
20241219,114300,414879560,14350,14350,14350,14350,40
|
|
20241219,114200,414305560,14350,14350,14350,14350,0
|
|
20241219,114100,414305560,14350,14370,14370,14350,478
|
|
20241219,114000,407442220,14360,14370,14370,14360,10
|
|
20241219,113900,407298570,14370,14390,14390,14360,404
|
|
20241219,113800,401486970,14390,14400,14400,14390,34
|
|
20241219,113700,400997650,14400,14400,14400,14400,0
|
|
20241219,113600,400997650,14400,14400,14410,14400,76
|
|
20241219,113500,399903240,14440,14400,14440,14400,4
|
|
20241219,113400,399845600,14400,14450,14450,14400,3
|
|
20241219,113300,399802350,14400,14400,14450,14400,5
|
|
20241219,113200,399730300,14400,14450,14450,14400,3
|
|
20241219,113100,399687050,14400,14390,14400,14390,4
|
|
20241219,113000,399629470,14450,14420,14450,14390,880
|
|
20241219,112900,386953540,14420,14420,14420,14420,2
|
|
20241219,112800,386924700,14420,14470,14470,14420,5
|
|
20241219,112700,386852550,14410,14410,14410,14410,4
|
|
20241219,112600,386794910,14470,14470,14470,14470,1
|
|
20241219,112500,386780440,14480,14410,14480,14410,13
|
|
20241219,112400,386592630,14410,14420,14420,14410,11
|
|
20241219,112300,386434040,14410,14410,14410,14410,5
|
|
20241219,112200,386361990,14410,14410,14410,14410,6
|
|
20241219,112100,386275530,14450,14410,14450,14410,5
|
|
20241219,112000,386203440,14450,14450,14470,14410,1115
|
|
20241219,111900,370109810,14470,14460,14470,14450,13
|
|
20241219,111800,369921920,14480,14480,14480,14480,1
|
|
20241219,111700,369907440,14480,14480,14480,14480,1
|
|
20241219,111600,369892960,14470,14480,14490,14470,54
|
|
20241219,111500,369111130,14470,14470,14470,14470,9
|
|
20241219,111400,368980900,14460,14450,14460,14450,7
|
|
20241219,111300,368879730,14480,14450,14480,14450,3
|
|
20241219,111200,368836350,14440,14460,14480,14430,553
|
|
20241219,111100,360845720,14490,14500,14500,14440,1000
|
|
20241219,111000,346363600,14500,14570,14570,14500,333
|
|
20241219,110900,341529570,14590,14630,14630,14590,228
|
|
20241219,110800,338198520,14590,14610,14620,14590,217
|
|
20241219,110700,335028790,14600,14620,14620,14600,91
|
|
20241219,110600,333698920,14630,14600,14630,14600,311
|
|
20241219,110500,329154090,14600,14590,14600,14570,546
|
|
20241219,110400,321186720,14580,14580,14620,14580,216
|
|
20241219,110300,318034870,14580,14610,14610,14560,106
|
|
20241219,110200,316488600,14600,14630,14630,14600,268
|
|
20241219,110100,312569230,14630,14620,14630,14620,192
|
|
20241219,110000,309761010,14530,14630,14640,14530,490
|
|
20241219,105900,302598430,14630,14640,14640,14630,160
|
|
20241219,105800,300256520,14640,14620,14640,14620,1211
|
|
20241219,105700,282547600,14620,14600,14620,14580,926
|
|
20241219,105600,269028450,14580,14530,14600,14520,1853
|
|
20241219,105500,242019550,14520,14510,14520,14490,830
|
|
20241219,105400,229972310,14520,14530,14550,14510,393
|
|
20241219,105300,224262710,14520,14490,14530,14490,1148
|
|
20241219,105200,207614990,14490,14380,14490,14380,331
|
|
20241219,105100,202830660,14380,14360,14410,14360,425
|
|
20241219,105000,196716860,14360,14340,14360,14340,179
|
|
20241219,104900,194148680,14340,14300,14340,14290,129
|
|
20241219,104800,192301810,14270,14280,14280,14270,132
|
|
20241219,104700,190417950,14250,14250,14250,14250,0
|
|
20241219,104600,190417950,14250,14260,14270,14250,615
|
|
20241219,104500,181644550,14260,14230,14260,14230,1424
|
|
20241219,104400,161366770,14250,14190,14250,14190,156
|
|
20241219,104300,159147490,14190,14190,14190,14190,0
|
|
20241219,104200,159147490,14190,14190,14190,14190,43
|
|
20241219,104100,158537320,14190,14190,14190,14190,1
|
|
20241219,104000,158523130,14180,14180,14180,14170,64
|
|
20241219,103900,157615920,14180,14180,14180,14180,1
|
|
20241219,103800,157601740,14180,14180,14180,14180,0
|
|
20241219,103700,157601740,14180,14180,14180,14180,0
|
|
20241219,103600,157601740,14180,14180,14180,14180,1
|
|
20241219,103500,157587560,14180,14180,14180,14170,139
|
|
20241219,103400,155617870,14190,14190,14190,14190,0
|
|
20241219,103300,155617870,14190,14190,14190,14190,0
|
|
20241219,103200,155617870,14190,14190,14190,14190,1
|
|
20241219,103100,155603680,14190,14190,14190,14190,10
|
|
20241219,103000,155461780,14180,14180,14180,14180,10
|
|
20241219,102900,155319980,14170,14190,14190,14170,20
|
|
20241219,102800,155036550,14170,14170,14170,14170,300
|
|
20241219,102700,150785550,14190,14190,14190,14190,21
|
|
20241219,102600,150487560,14200,14190,14210,14180,1066
|
|
20241219,102500,135351470,14210,14210,14210,14210,1
|
|
20241219,102400,135337260,14190,14190,14190,14190,272
|
|
20241219,102300,131477580,14230,14210,14230,14210,21
|
|
20241219,102200,131179150,14230,14230,14230,14230,2
|
|
20241219,102100,131150690,14180,14190,14190,14180,750
|
|
20241219,102000,120510690,14240,14220,14240,14200,64
|
|
20241219,101900,119600250,14200,14200,14200,14200,8
|
|
20241219,101800,119486650,14200,14200,14200,14200,20
|
|
20241219,101700,119202650,14240,14240,14240,14240,1
|
|
20241219,101600,119188410,14250,14170,14250,14160,21
|
|
20241219,101500,118890770,14160,14210,14210,14160,1600
|
|
20241219,101400,96206590,14210,14210,14210,14210,40
|
|
20241219,101300,95638190,14210,14210,14210,14210,1
|
|
20241219,101200,95623980,14210,14210,14210,14210,6
|
|
20241219,101100,95538720,14210,14220,14220,14210,20
|
|
20241219,101000,95254470,14250,14250,14250,14250,0
|
|
20241219,100900,95254470,14250,14250,14250,14250,1
|
|
20241219,100800,95240220,14250,14250,14250,14250,1
|
|
20241219,100700,95225970,14250,14250,14250,14250,1
|
|
20241219,100600,95211720,14210,14210,14210,14210,20
|
|
20241219,100500,94927520,14250,14250,14250,14250,0
|
|
20241219,100400,94927520,14250,14250,14250,14250,1
|
|
20241219,100300,94913270,14250,14220,14250,14220,6
|
|
20241219,100200,94827920,14200,14200,14200,14200,0
|
|
20241219,100100,94827920,14200,14200,14200,14200,36
|
|
20241219,100000,94316720,14190,14210,14210,14190,954
|
|
20241219,095900,80769690,14220,14220,14220,14220,22
|
|
20241219,095800,80456850,14220,14220,14220,14220,31
|
|
20241219,095700,80016030,14220,14220,14220,14220,6
|
|
20241219,095600,79930710,14220,14220,14220,14220,71
|
|
20241219,095500,78921090,14220,14250,14250,14220,7
|
|
20241219,095400,78821520,14260,14260,14260,14260,2
|
|
20241219,095300,78793000,14260,14260,14260,14260,1
|
|
20241219,095200,78778740,14210,14210,14210,14210,0
|
|
20241219,095100,78778740,14210,14210,14210,14210,120
|
|
20241219,095000,77073540,14270,14270,14270,14270,2
|
|
20241219,094900,77045000,14270,14270,14270,14270,0
|
|
20241219,094800,77045000,14270,14270,14270,14270,0
|
|
20241219,094700,77045000,14270,14270,14270,14270,0
|
|
20241219,094600,77045000,14270,14270,14270,14200,309
|
|
20241219,094500,72652710,14270,14270,14270,14270,2
|
|
20241219,094400,72624170,14230,14230,14230,14230,0
|
|
20241219,094300,72624170,14230,14220,14230,14220,60
|
|
20241219,094200,71770570,14220,14230,14230,14220,19
|
|
20241219,094100,71500330,14270,14270,14270,14270,1
|
|
20241219,094000,71486060,14270,14270,14270,14270,3
|
|
20241219,093900,71443250,14260,14260,14260,14260,220
|
|
20241219,093800,68306050,14260,14260,14260,14260,3
|
|
20241219,093700,68263270,14220,14220,14220,14220,0
|
|
20241219,093600,68263270,14220,14220,14220,14220,8
|
|
20241219,093500,68149510,14220,14220,14220,14220,12
|
|
20241219,093400,67978870,14260,14260,14260,14260,1
|
|
20241219,093300,67964610,14220,14240,14240,14220,80
|
|
20241219,093200,66826970,14260,14260,14260,14260,1
|
|
20241219,093100,66812710,14260,14230,14260,14220,23
|
|
20241219,093000,66485520,14230,14250,14250,14230,21
|
|
20241219,092900,66186670,14250,14250,14250,14250,57
|
|
20241219,092800,65374420,14250,14250,14250,14250,40
|
|
20241219,092700,64804420,14250,14220,14250,14220,36
|
|
20241219,092600,64292470,14200,14200,14200,14200,40
|
|
20241219,092500,63724470,14200,14200,14200,14200,4
|
|
20241219,092400,63667670,14200,14190,14200,14190,13
|
|
20241219,092300,63483080,14180,14180,14180,14180,8
|
|
20241219,092200,63369640,14180,14140,14180,14130,17
|
|
20241219,092100,63129320,14180,14140,14180,14140,566
|
|
20241219,092000,55120750,14140,14140,14140,14140,18
|
|
20241219,091900,54866230,14120,14120,14120,14120,12
|
|
20241219,091800,54696790,14140,14150,14150,14140,530
|
|
20241219,091700,47197470,14140,14140,14140,14140,70
|
|
20241219,091600,46207670,14140,14140,14140,14140,55
|
|
20241219,091500,45429970,14070,14140,14140,14070,175
|
|
20241219,091400,42964310,14130,14130,14130,14130,1
|
|
20241219,091300,42950180,14140,14140,14140,14140,4
|
|
20241219,091200,42893620,14140,14140,14140,14140,1
|
|
20241219,091100,42879480,14090,14090,14090,14090,1
|
|
20241219,091000,42865390,14090,14100,14100,14090,55
|
|
20241219,090900,42090170,14100,14100,14100,14100,1
|
|
20241219,090800,42076070,14050,14110,14110,14050,329
|
|
20241219,090700,37453560,14110,14040,14110,14040,93
|
|
20241219,090600,36145480,14040,14070,14080,14040,565
|
|
20241219,090500,28209850,14070,14070,14070,14050,395
|
|
20241219,090400,22655810,14080,14150,14150,14080,247
|
|
20241219,090300,19177910,14160,14160,14160,14160,5
|
|
20241219,090200,19107110,14160,14030,14160,14030,8
|
|
20241219,090100,18994610,14030,14080,14080,14020,290
|
|
20241219,090000,14926690,14070,14150,14150,14070,1056
|