677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,201400,692166730,14480,14480,14480,14480,2072
|
|
20241223,201300,692166730,14480,14480,14480,14480,0
|
|
20241223,201200,692166730,14480,14480,14480,14480,0
|
|
20241223,201100,692166730,14480,14480,14480,14480,0
|
|
20241223,201000,692166730,14480,14480,14480,14480,0
|
|
20241223,200900,692166730,14480,14480,14480,14480,0
|
|
20241223,200800,692166730,14480,14480,14480,14480,0
|
|
20241223,200700,692166730,14480,14480,14480,14480,0
|
|
20241223,200600,692166730,14480,14480,14480,14480,0
|
|
20241223,200500,692166730,14480,14480,14480,14480,0
|
|
20241223,200400,692166730,14480,14480,14480,14480,0
|
|
20241223,200300,692166730,14480,14480,14480,14480,0
|
|
20241223,200200,692166730,14480,14480,14480,14480,0
|
|
20241223,200100,692166730,14480,14480,14480,14480,0
|
|
20241223,200000,692166730,14480,14480,14480,14480,0
|
|
20241223,195900,692166730,14480,14480,14480,14480,0
|
|
20241223,195800,692166730,14480,14480,14480,14480,0
|
|
20241223,195700,692166730,14480,14480,14480,14480,0
|
|
20241223,195600,692166730,14480,14480,14480,14480,0
|
|
20241223,195500,692166730,14480,14480,14480,14480,0
|
|
20241223,195400,692166730,14480,14480,14480,14480,0
|
|
20241223,195300,692166730,14480,14480,14480,14480,0
|
|
20241223,195200,692166730,14480,14480,14480,14480,0
|
|
20241223,195100,692166730,14480,14480,14480,14480,0
|
|
20241223,195000,692166730,14480,14480,14480,14480,0
|
|
20241223,194900,692166730,14480,14480,14480,14480,0
|
|
20241223,194800,692166730,14480,14480,14480,14480,0
|
|
20241223,194700,692166730,14480,14480,14480,14480,0
|
|
20241223,194600,692166730,14480,14480,14480,14480,0
|
|
20241223,194500,692166730,14480,14480,14480,14480,0
|
|
20241223,194400,692166730,14480,14480,14480,14480,2072
|
|
20241223,194300,692166730,14480,14480,14480,14480,0
|
|
20241223,194200,692166730,14480,14480,14480,14480,0
|
|
20241223,194100,692166730,14480,14480,14480,14480,0
|
|
20241223,194000,692166730,14480,14480,14480,14480,0
|
|
20241223,193900,692166730,14480,14480,14480,14480,0
|
|
20241223,193800,692166730,14480,14480,14480,14480,0
|
|
20241223,193700,692166730,14480,14480,14480,14480,0
|
|
20241223,193600,692166730,14480,14480,14480,14480,0
|
|
20241223,193500,692166730,14480,14480,14480,14480,0
|
|
20241223,193400,692166730,14480,14480,14480,14480,0
|
|
20241223,193300,692166730,14480,14480,14480,14480,0
|
|
20241223,193200,692166730,14480,14480,14480,14480,0
|
|
20241223,193100,692166730,14480,14480,14480,14480,0
|
|
20241223,193000,692166730,14480,14480,14480,14480,0
|
|
20241223,192900,692166730,14480,14480,14480,14480,0
|
|
20241223,192800,692166730,14480,14480,14480,14480,0
|
|
20241223,192700,692166730,14480,14480,14480,14480,0
|
|
20241223,192600,692166730,14480,14480,14480,14480,0
|
|
20241223,192500,692166730,14480,14480,14480,14480,0
|
|
20241223,192400,692166730,14480,14480,14480,14480,0
|
|
20241223,192300,692166730,14480,14480,14480,14480,0
|
|
20241223,192200,692166730,14480,14480,14480,14480,0
|
|
20241223,192100,692166730,14480,14480,14480,14480,0
|
|
20241223,192000,692166730,14480,14480,14480,14480,0
|
|
20241223,191900,692166730,14480,14480,14480,14480,0
|
|
20241223,191800,692166730,14480,14480,14480,14480,0
|
|
20241223,191700,692166730,14480,14480,14480,14480,0
|
|
20241223,191600,692166730,14480,14480,14480,14480,0
|
|
20241223,191500,692166730,14480,14480,14480,14480,0
|
|
20241223,191400,692166730,14480,14480,14480,14480,2072
|
|
20241223,191300,692166730,14480,14480,14480,14480,0
|
|
20241223,191200,692166730,14480,14480,14480,14480,0
|
|
20241223,191100,692166730,14480,14480,14480,14480,0
|
|
20241223,191000,692166730,14480,14480,14480,14480,0
|
|
20241223,190900,692166730,14480,14480,14480,14480,0
|
|
20241223,190800,692166730,14480,14480,14480,14480,0
|
|
20241223,190700,692166730,14480,14480,14480,14480,0
|
|
20241223,190600,692166730,14480,14480,14480,14480,0
|
|
20241223,190500,692166730,14480,14480,14480,14480,0
|
|
20241223,190400,692166730,14480,14480,14480,14480,0
|
|
20241223,190300,692166730,14480,14480,14480,14480,0
|
|
20241223,190200,692166730,14480,14480,14480,14480,0
|
|
20241223,190100,692166730,14480,14480,14480,14480,0
|
|
20241223,190000,692166730,14480,14480,14480,14480,0
|
|
20241223,185900,692166730,14480,14480,14480,14480,0
|
|
20241223,185800,692166730,14480,14480,14480,14480,0
|
|
20241223,185700,692166730,14480,14480,14480,14480,0
|
|
20241223,185600,692166730,14480,14480,14480,14480,0
|
|
20241223,185500,692166730,14480,14480,14480,14480,0
|
|
20241223,185400,692166730,14480,14480,14480,14480,0
|
|
20241223,185300,692166730,14480,14480,14480,14480,0
|
|
20241223,185200,692166730,14480,14480,14480,14480,0
|
|
20241223,185100,692166730,14480,14480,14480,14480,0
|
|
20241223,185000,692166730,14480,14480,14480,14480,0
|
|
20241223,184900,692166730,14480,14480,14480,14480,0
|
|
20241223,184800,692166730,14480,14480,14480,14480,0
|
|
20241223,184700,692166730,14480,14480,14480,14480,0
|
|
20241223,184600,692166730,14480,14480,14480,14480,0
|
|
20241223,184500,692166730,14480,14480,14480,14480,0
|
|
20241223,184400,692166730,14480,14480,14480,14480,2072
|
|
20241223,184300,692166730,14480,14480,14480,14480,0
|
|
20241223,184200,692166730,14480,14480,14480,14480,0
|
|
20241223,184100,692166730,14480,14480,14480,14480,0
|
|
20241223,184000,692166730,14480,14480,14480,14480,0
|
|
20241223,183900,692166730,14480,14480,14480,14480,0
|
|
20241223,183800,692166730,14480,14480,14480,14480,0
|
|
20241223,183700,692166730,14480,14480,14480,14480,0
|
|
20241223,183600,692166730,14480,14480,14480,14480,0
|
|
20241223,183500,692166730,14480,14480,14480,14480,0
|
|
20241223,183400,692166730,14480,14480,14480,14480,0
|
|
20241223,183300,692166730,14480,14480,14480,14480,0
|
|
20241223,183200,692166730,14480,14480,14480,14480,0
|
|
20241223,183100,692166730,14480,14480,14480,14480,0
|
|
20241223,183000,692166730,14480,14480,14480,14480,0
|
|
20241223,182900,692166730,14480,14480,14480,14480,0
|
|
20241223,182800,692166730,14480,14480,14480,14480,0
|
|
20241223,182700,692166730,14480,14480,14480,14480,0
|
|
20241223,182600,692166730,14480,14480,14480,14480,0
|
|
20241223,182500,692166730,14480,14480,14480,14480,0
|
|
20241223,182400,692166730,14480,14480,14480,14480,0
|
|
20241223,182300,692166730,14480,14480,14480,14480,0
|
|
20241223,182200,692166730,14480,14480,14480,14480,0
|
|
20241223,182100,692166730,14480,14480,14480,14480,0
|
|
20241223,182000,692166730,14480,14480,14480,14480,0
|
|
20241223,181900,692166730,14480,14480,14480,14480,0
|
|
20241223,181800,692166730,14480,14480,14480,14480,0
|
|
20241223,181700,692166730,14480,14480,14480,14480,0
|
|
20241223,181600,692166730,14480,14480,14480,14480,0
|
|
20241223,181500,692166730,14480,14480,14480,14480,0
|
|
20241223,181400,692166730,14480,14480,14480,14480,2072
|
|
20241223,181300,692166730,14480,14480,14480,14480,0
|
|
20241223,181200,692166730,14480,14480,14480,14480,0
|
|
20241223,181100,692166730,14480,14480,14480,14480,0
|
|
20241223,181000,692166730,14480,14480,14480,14480,0
|
|
20241223,180900,692166730,14480,14480,14480,14480,0
|
|
20241223,180800,692166730,14480,14480,14480,14480,0
|
|
20241223,180700,692166730,14480,14480,14480,14480,0
|
|
20241223,180600,692166730,14480,14480,14480,14480,0
|
|
20241223,180500,692166730,14480,14480,14480,14480,0
|
|
20241223,180400,692166730,14480,14480,14480,14480,0
|
|
20241223,180300,692166730,14480,14480,14480,14480,0
|
|
20241223,180200,692166730,14480,14480,14480,14480,0
|
|
20241223,180100,692166730,14480,14480,14480,14480,0
|
|
20241223,180000,692166730,14480,14480,14480,14480,0
|
|
20241223,175900,692166730,14480,14480,14480,14480,0
|
|
20241223,175800,692166730,14480,14480,14480,14480,0
|
|
20241223,175700,692166730,14480,14480,14480,14480,0
|
|
20241223,175600,692166730,14480,14480,14480,14480,0
|
|
20241223,175500,692166730,14480,14480,14480,14480,0
|
|
20241223,175400,692166730,14480,14480,14480,14480,0
|
|
20241223,175300,692166730,14480,14480,14480,14480,0
|
|
20241223,175200,692166730,14480,14480,14480,14480,0
|
|
20241223,175100,692166730,14480,14480,14480,14480,0
|
|
20241223,175000,692166730,14480,14480,14480,14480,0
|
|
20241223,174900,692166730,14480,14480,14480,14480,0
|
|
20241223,174800,692166730,14480,14480,14480,14480,0
|
|
20241223,174700,692166730,14480,14480,14480,14480,0
|
|
20241223,174600,692166730,14480,14480,14480,14480,0
|
|
20241223,174500,692166730,14480,14480,14480,14480,0
|
|
20241223,174400,692166730,14480,14480,14480,14480,2072
|
|
20241223,174300,692166730,14480,14480,14480,14480,0
|
|
20241223,174200,692166730,14480,14480,14480,14480,0
|
|
20241223,174100,692166730,14480,14480,14480,14480,0
|
|
20241223,174000,692166730,14480,14480,14480,14480,0
|
|
20241223,173900,692166730,14480,14480,14480,14480,0
|
|
20241223,173800,692166730,14480,14480,14480,14480,0
|
|
20241223,173700,692166730,14480,14480,14480,14480,0
|
|
20241223,173600,692166730,14480,14480,14480,14480,0
|
|
20241223,173500,692166730,14480,14480,14480,14480,0
|
|
20241223,173400,692166730,14480,14480,14480,14480,0
|
|
20241223,173300,692166730,14480,14480,14480,14480,0
|
|
20241223,173200,692166730,14480,14480,14480,14480,0
|
|
20241223,173100,692166730,14480,14480,14480,14480,0
|
|
20241223,173000,692166730,14480,14480,14480,14480,0
|
|
20241223,172900,692166730,14480,14480,14480,14480,0
|
|
20241223,172800,692166730,14480,14480,14480,14480,0
|
|
20241223,172700,692166730,14480,14480,14480,14480,0
|
|
20241223,172600,692166730,14480,14480,14480,14480,0
|
|
20241223,172500,692166730,14480,14480,14480,14480,0
|
|
20241223,172400,692166730,14480,14480,14480,14480,0
|
|
20241223,172300,692166730,14480,14480,14480,14480,0
|
|
20241223,172200,692166730,14480,14480,14480,14480,0
|
|
20241223,172100,692166730,14480,14480,14480,14480,0
|
|
20241223,172000,692166730,14480,14480,14480,14480,0
|
|
20241223,171900,692166730,14480,14480,14480,14480,0
|
|
20241223,171800,692166730,14480,14480,14480,14480,0
|
|
20241223,171700,692166730,14480,14480,14480,14480,0
|
|
20241223,171600,692166730,14480,14480,14480,14480,0
|
|
20241223,171500,692166730,14480,14480,14480,14480,0
|
|
20241223,171400,692166730,14480,14480,14480,14480,2072
|
|
20241223,171300,692166730,14480,14480,14480,14480,0
|
|
20241223,171200,692166730,14480,14480,14480,14480,0
|
|
20241223,171100,692166730,14480,14480,14480,14480,0
|
|
20241223,171000,692166730,14480,14480,14480,14480,0
|
|
20241223,170900,692166730,14480,14480,14480,14480,0
|
|
20241223,170800,692166730,14480,14480,14480,14480,0
|
|
20241223,170700,692166730,14480,14480,14480,14480,0
|
|
20241223,170600,692166730,14480,14480,14480,14480,0
|
|
20241223,170500,692166730,14480,14480,14480,14480,0
|
|
20241223,170400,692166730,14480,14480,14480,14480,0
|
|
20241223,170300,692166730,14480,14480,14480,14480,0
|
|
20241223,170200,692166730,14480,14480,14480,14480,0
|
|
20241223,170100,692166730,14480,14480,14480,14480,0
|
|
20241223,170000,692166730,14480,14480,14480,14480,0
|
|
20241223,165900,692166730,14480,14480,14480,14480,0
|
|
20241223,165800,692166730,14480,14480,14480,14480,0
|
|
20241223,165700,692166730,14480,14480,14480,14480,0
|
|
20241223,165600,692166730,14480,14480,14480,14480,0
|
|
20241223,165500,692166730,14480,14480,14480,14480,0
|
|
20241223,165400,692166730,14480,14480,14480,14480,0
|
|
20241223,165300,692166730,14480,14480,14480,14480,0
|
|
20241223,165200,692166730,14480,14480,14480,14480,0
|
|
20241223,165100,692166730,14480,14480,14480,14480,0
|
|
20241223,165000,692166730,14480,14480,14480,14480,0
|
|
20241223,164900,692166730,14480,14480,14480,14480,0
|
|
20241223,164800,692166730,14480,14480,14480,14480,0
|
|
20241223,164700,692166730,14480,14480,14480,14480,0
|
|
20241223,164600,692166730,14480,14480,14480,14480,0
|
|
20241223,164500,692166730,14480,14480,14480,14480,0
|
|
20241223,164400,692166730,14480,14480,14480,14480,2072
|
|
20241223,164300,692166730,14480,14480,14480,14480,0
|
|
20241223,164200,692166730,14480,14480,14480,14480,0
|
|
20241223,164100,692166730,14480,14480,14480,14480,0
|
|
20241223,164000,692166730,14480,14480,14480,14480,0
|
|
20241223,163900,692166730,14480,14480,14480,14480,0
|
|
20241223,163800,692166730,14480,14480,14480,14480,0
|
|
20241223,163700,692166730,14480,14480,14480,14480,0
|
|
20241223,163600,692166730,14480,14480,14480,14480,0
|
|
20241223,163500,692166730,14480,14480,14480,14480,0
|
|
20241223,163400,692166730,14480,14480,14480,14480,0
|
|
20241223,163300,692166730,14480,14480,14480,14480,0
|
|
20241223,163200,692166730,14480,14480,14480,14480,0
|
|
20241223,163100,692166730,14480,14480,14480,14480,0
|
|
20241223,163000,692166730,14480,14480,14480,14480,0
|
|
20241223,162900,692166730,14480,14480,14480,14480,0
|
|
20241223,162800,692166730,14480,14480,14480,14480,0
|
|
20241223,162700,692166730,14480,14480,14480,14480,0
|
|
20241223,162600,692166730,14480,14480,14480,14480,0
|
|
20241223,162500,692166730,14480,14480,14480,14480,0
|
|
20241223,162400,692166730,14480,14480,14480,14480,0
|
|
20241223,162300,692166730,14480,14480,14480,14480,0
|
|
20241223,162200,692166730,14480,14480,14480,14480,0
|
|
20241223,162100,692166730,14480,14480,14480,14480,0
|
|
20241223,162000,692166730,14480,14480,14480,14480,0
|
|
20241223,161900,692166730,14480,14480,14480,14480,0
|
|
20241223,161800,692166730,14480,14480,14480,14480,0
|
|
20241223,161700,692166730,14480,14480,14480,14480,0
|
|
20241223,161600,692166730,14480,14480,14480,14480,0
|
|
20241223,161500,692166730,14480,14480,14480,14480,0
|
|
20241223,161400,692166730,14480,14480,14480,14480,2072
|
|
20241223,161300,692166730,14480,14480,14480,14480,0
|
|
20241223,161200,692166730,14480,14480,14480,14480,0
|
|
20241223,161100,692166730,14480,14480,14480,14480,0
|
|
20241223,161000,692166730,14480,14480,14480,14480,0
|
|
20241223,160900,692166730,14480,14480,14480,14480,0
|
|
20241223,160800,692166730,14480,14480,14480,14480,0
|
|
20241223,160700,692166730,14480,14480,14480,14480,0
|
|
20241223,160600,692166730,14480,14480,14480,14480,0
|
|
20241223,160500,692166730,14480,14480,14480,14480,0
|
|
20241223,160400,692166730,14480,14480,14480,14480,0
|
|
20241223,160300,692166730,14480,14480,14480,14480,0
|
|
20241223,160200,692166730,14480,14480,14480,14480,0
|
|
20241223,160100,692166730,14480,14480,14480,14480,0
|
|
20241223,160000,692166730,14480,14480,14480,14480,0
|
|
20241223,155900,692166730,14480,14480,14480,14480,0
|
|
20241223,155800,692166730,14480,14480,14480,14480,0
|
|
20241223,155700,692166730,14480,14480,14480,14480,0
|
|
20241223,155600,692166730,14480,14480,14480,14480,0
|
|
20241223,155500,692166730,14480,14480,14480,14480,0
|
|
20241223,155400,692166730,14480,14480,14480,14480,0
|
|
20241223,155300,692166730,14480,14480,14480,14480,0
|
|
20241223,155200,692166730,14480,14480,14480,14480,0
|
|
20241223,155100,692166730,14480,14480,14480,14480,0
|
|
20241223,155000,692166730,14480,14480,14480,14480,0
|
|
20241223,154900,692166730,14480,14480,14480,14480,0
|
|
20241223,154800,692166730,14480,14480,14480,14480,0
|
|
20241223,154700,692166730,14480,14480,14480,14480,0
|
|
20241223,154600,692166730,14480,14480,14480,14480,0
|
|
20241223,154500,692166730,14480,14480,14480,14480,0
|
|
20241223,154400,692166730,14480,14480,14480,14480,2072
|
|
20241223,154300,692166730,14480,14480,14480,14480,0
|
|
20241223,154200,692166730,14480,14480,14480,14480,0
|
|
20241223,154100,692166730,14480,14480,14480,14480,0
|
|
20241223,154000,692166730,14480,14480,14480,14480,0
|
|
20241223,153900,692166730,14480,14480,14480,14480,0
|
|
20241223,153800,692166730,14480,14480,14480,14480,0
|
|
20241223,153700,692166730,14480,14480,14480,14480,0
|
|
20241223,153600,692166730,14480,14480,14480,14480,0
|
|
20241223,153500,692166730,14480,14480,14480,14480,0
|
|
20241223,153400,692166730,14480,14480,14480,14480,0
|
|
20241223,153300,692166730,14480,14480,14480,14480,0
|
|
20241223,153200,692166730,14480,14480,14480,14480,0
|
|
20241223,153100,692166730,14480,14480,14480,14480,0
|
|
20241223,153000,692166730,14480,14480,14480,14480,2072
|
|
20241223,152900,662164170,14440,14440,14440,14440,0
|
|
20241223,152800,662164170,14440,14440,14440,14440,0
|
|
20241223,152700,662164170,14440,14440,14440,14440,0
|
|
20241223,152600,662164170,14440,14440,14440,14440,0
|
|
20241223,152500,662164170,14440,14440,14440,14440,0
|
|
20241223,152400,662164170,14440,14440,14440,14440,0
|
|
20241223,152300,662164170,14440,14440,14440,14440,0
|
|
20241223,152200,662164170,14440,14440,14440,14440,0
|
|
20241223,152100,662164170,14440,14440,14440,14440,0
|
|
20241223,152000,662164170,14440,14440,14440,14440,0
|
|
20241223,151900,662164170,14440,14460,14460,14440,49
|
|
20241223,151800,661456290,14440,14460,14460,14440,23
|
|
20241223,151700,661124110,14440,14450,14460,14440,73
|
|
20241223,151600,660069390,14450,14460,14470,14450,102
|
|
20241223,151500,658594900,14460,14450,14470,14450,165
|
|
20241223,151400,656209160,14470,14470,14470,14450,258
|
|
20241223,151300,652478500,14470,14470,14480,14470,191
|
|
20241223,151200,649713910,14470,14470,14480,14470,61
|
|
20241223,151100,648831040,14480,14470,14480,14470,152
|
|
20241223,151000,646630500,14480,14470,14480,14470,40
|
|
20241223,150900,646051680,14470,14470,14480,14460,81
|
|
20241223,150800,644879720,14480,14470,14480,14470,59
|
|
20241223,150700,644025970,14470,14470,14470,14470,112
|
|
20241223,150600,642405330,14480,14460,14480,14460,72
|
|
20241223,150500,641363430,14470,14460,14470,14460,127
|
|
20241223,150400,639526120,14470,14460,14470,14450,92
|
|
20241223,150300,638195800,14460,14460,14460,14450,64
|
|
20241223,150200,637270400,14460,14460,14470,14460,108
|
|
20241223,150100,635708710,14460,14460,14470,14460,42
|
|
20241223,150000,635101380,14460,14480,14480,14460,104
|
|
20241223,145900,633596170,14470,14470,14480,14470,52
|
|
20241223,145800,632843720,14470,14470,14480,14470,79
|
|
20241223,145700,631700230,14480,14470,14480,14470,73
|
|
20241223,145600,630643700,14480,14470,14480,14470,61
|
|
20241223,145500,629760850,14470,14500,14500,14470,104
|
|
20241223,145400,628255060,14500,14500,14510,14490,116
|
|
20241223,145300,626572420,14500,14500,14500,14490,46
|
|
20241223,145200,625905450,14500,14490,14500,14490,61
|
|
20241223,145100,625021320,14490,14500,14510,14490,58
|
|
20241223,145000,624180180,14510,14500,14510,14500,79
|
|
20241223,144900,623034310,14500,14500,14510,14500,70
|
|
20241223,144800,622018950,14500,14510,14510,14490,86
|
|
20241223,144700,620772100,14510,14490,14510,14490,113
|
|
20241223,144600,619133060,14490,14500,14500,14490,38
|
|
20241223,144500,618582350,14500,14490,14510,14490,65
|
|
20241223,144400,617640180,14490,14490,14500,14490,76
|
|
20241223,144300,616538930,14490,14490,14500,14490,52
|
|
20241223,144200,615785280,14490,14490,14500,14490,46
|
|
20241223,144100,615118370,14500,14480,14500,14480,69
|
|
20241223,144000,614118580,14480,14490,14510,14480,99
|
|
20241223,143900,612683820,14500,14490,14500,14490,44
|
|
20241223,143800,612046230,14490,14510,14510,14490,65
|
|
20241223,143700,611103860,14520,14520,14520,14500,85
|
|
20241223,143600,609869890,14530,14500,14530,14500,89
|
|
20241223,143500,608578400,14510,14510,14530,14510,101
|
|
20241223,143400,607112410,14510,14520,14520,14470,83
|
|
20241223,143300,605907380,14530,14520,14530,14520,20
|
|
20241223,143200,605616830,14530,14520,14530,14520,23
|
|
20241223,143100,605282680,14530,14540,14540,14530,100
|
|
20241223,143000,603828900,14530,14530,14540,14530,46
|
|
20241223,142900,603160160,14530,14540,14540,14530,74
|
|
20241223,142800,602084760,14530,14530,14530,14530,32
|
|
20241223,142700,601619800,14540,14530,14540,14530,42
|
|
20241223,142600,601009180,14540,14540,14550,14540,80
|
|
20241223,142500,599845780,14540,14550,14550,14540,73
|
|
20241223,142400,598783640,14530,14540,14550,14530,46
|
|
20241223,142300,598114660,14540,14550,14550,14530,74
|
|
20241223,142200,597038390,14550,14530,14550,14520,193
|
|
20241223,142100,594232510,14520,14530,14530,14520,44
|
|
20241223,142000,593593210,14520,14520,14530,14520,102
|
|
20241223,141900,592111840,14510,14510,14520,14500,125
|
|
20241223,141800,590297050,14510,14510,14510,14470,242
|
|
20241223,141700,586787930,14510,14520,14520,14450,6
|
|
20241223,141600,586700920,14450,14450,14520,14450,3217
|
|
20241223,141500,540137600,14440,14440,14440,14440,62
|
|
20241223,141400,539242320,14440,14440,14450,14440,28
|
|
20241223,141300,538837760,14450,14450,14450,14450,19
|
|
20241223,141200,538563210,14450,14440,14450,14440,28
|
|
20241223,141100,538158660,14450,14450,14450,14440,74
|
|
20241223,141000,537089860,14450,14460,14460,14450,315
|
|
20241223,140900,532538060,14460,14450,14460,14450,46
|
|
20241223,140800,531872930,14450,14460,14460,14450,21
|
|
20241223,140700,531569280,14460,14460,14460,14450,24
|
|
20241223,140600,531222260,14460,14460,14460,14450,21
|
|
20241223,140500,530918610,14450,14460,14460,14450,26
|
|
20241223,140400,530542710,14460,14450,14460,14450,23
|
|
20241223,140300,530210290,14460,14450,14460,14450,37
|
|
20241223,140200,529675280,14460,14460,14460,14450,45
|
|
20241223,140100,529024640,14460,14460,14460,14450,24
|
|
20241223,140000,528677630,14460,14450,14460,14440,39
|
|
20241223,135900,528113860,14460,14460,14460,14450,62
|
|
20241223,135800,527217730,14460,14460,14460,14450,83
|
|
20241223,135700,526017900,14450,14460,14460,14450,19
|
|
20241223,135600,525743200,14460,14440,14460,14440,288
|
|
20241223,135500,521578940,14460,14450,14460,14440,26
|
|
20241223,135400,521203190,14450,14460,14460,14430,39
|
|
20241223,135300,520639320,14460,14460,14460,14430,52
|
|
20241223,135200,519888110,14450,14460,14460,14430,20
|
|
20241223,135100,519598950,14460,14440,14460,14430,148
|
|
20241223,135000,517460630,14420,14440,14440,14420,26
|
|
20241223,134900,517085290,14420,14460,14460,14420,65
|
|
20241223,134800,516146000,14440,14460,14460,14440,38
|
|
20241223,134700,515596590,14450,14460,14460,14450,39
|
|
20241223,134600,515032780,14450,14460,14460,14450,59
|
|
20241223,134500,514179910,14460,14440,14460,14440,184
|
|
20241223,134400,511521100,14450,14440,14450,14440,152
|
|
20241223,134300,509324710,14450,14450,14450,14430,18
|
|
20241223,134200,509064740,14450,14440,14450,14440,38
|
|
20241223,134100,508515900,14440,14450,14450,14440,47
|
|
20241223,134000,507837140,14450,14460,14460,14440,43
|
|
20241223,133900,507215790,14450,14460,14460,14440,44
|
|
20241223,133800,506579610,14460,14470,14470,14460,118
|
|
20241223,133700,504872210,14470,14430,14470,14430,1616
|
|
20241223,133600,481528650,14440,14440,14440,14430,34
|
|
20241223,133500,481037720,14440,14440,14440,14430,375
|
|
20241223,133400,475622760,14430,14440,14440,14430,93
|
|
20241223,133300,474280710,14430,14440,14440,14430,89
|
|
20241223,133200,472995590,14440,14440,14440,14420,19
|
|
20241223,133100,472721270,14440,14440,14440,14420,72
|
|
20241223,133000,471681870,14440,14440,14450,14440,51
|
|
20241223,132900,470945300,14440,14440,14450,14430,253
|
|
20241223,132800,467292030,14440,14440,14440,14430,17
|
|
20241223,132700,467046590,14440,14430,14440,14410,338
|
|
20241223,132600,462168910,14420,14420,14420,14400,567
|
|
20241223,132500,453997480,14410,14420,14420,14410,15
|
|
20241223,132400,453781210,14420,14410,14420,14400,558
|
|
20241223,132300,445739990,14410,14410,14410,14410,76
|
|
20241223,132200,444644830,14410,14400,14410,14400,55
|
|
20241223,132100,443852790,14410,14400,14410,14400,8
|
|
20241223,132000,443737540,14410,14410,14410,14400,33
|
|
20241223,131900,443262030,14390,14410,14410,14390,11
|
|
20241223,131800,443103560,14420,14390,14420,14390,47
|
|
20241223,131700,442426020,14400,14410,14410,14400,114
|
|
20241223,131600,440783290,14410,14400,14410,14400,23
|
|
20241223,131500,440451880,14410,14390,14410,14390,5
|
|
20241223,131400,440379880,14380,14420,14420,14380,28
|
|
20241223,131300,439976550,14420,14420,14420,14410,52
|
|
20241223,131200,439227180,14410,14370,14410,14370,1166
|
|
20241223,131100,422454790,14370,14370,14380,14360,501
|
|
20241223,131000,415254420,14370,14360,14370,14360,478
|
|
20241223,130900,408390120,14350,14350,14350,14350,287
|
|
20241223,130800,404271670,14350,14340,14350,14340,142
|
|
20241223,130700,402235350,14330,14330,14330,14320,161
|
|
20241223,130600,399928250,14330,14330,14330,14270,82
|
|
20241223,130500,398756090,14320,14260,14320,14260,23
|
|
20241223,130400,398426920,14330,14340,14340,14330,28
|
|
20241223,130300,398025520,14340,14290,14340,14290,397
|
|
20241223,130200,392346120,14240,14280,14280,14240,357
|
|
20241223,130100,387248240,14240,14280,14280,14240,22
|
|
20241223,130000,386934120,14250,14230,14250,14230,139
|
|
20241223,125900,384955070,14250,14240,14260,14240,45
|
|
20241223,125800,384313840,14230,14240,14240,14230,70
|
|
20241223,125700,383317620,14230,14230,14230,14220,31
|
|
20241223,125600,382876500,14230,14230,14230,14230,43
|
|
20241223,125500,382264610,14230,14230,14240,14230,85
|
|
20241223,125400,381054890,14240,14240,14240,14240,0
|
|
20241223,125300,381054890,14240,14240,14250,14240,33
|
|
20241223,125200,380584800,14240,14240,14240,14240,2
|
|
20241223,125100,380556320,14240,14250,14260,14240,56
|
|
20241223,125000,379758160,14250,14250,14250,14250,54
|
|
20241223,124900,378988660,14230,14260,14260,14230,4
|
|
20241223,124800,378931680,14240,14240,14240,14240,58
|
|
20241223,124700,378105760,14240,14230,14240,14230,75
|
|
20241223,124600,377038340,14230,14240,14240,14230,17
|
|
20241223,124500,376796270,14230,14250,14250,14230,32
|
|
20241223,124400,376340600,14250,14250,14250,14240,19
|
|
20241223,124300,376069860,14260,14260,14260,14260,18
|
|
20241223,124200,375813180,14250,14260,14260,14250,127
|
|
20241223,124100,374003150,14260,14260,14260,14260,14
|
|
20241223,124000,373803510,14260,14260,14260,14260,30
|
|
20241223,123900,373375710,14260,14270,14270,14260,20
|
|
20241223,123800,373090350,14280,14260,14280,14260,21
|
|
20241223,123700,372790730,14250,14260,14280,14250,38
|
|
20241223,123600,372248840,14260,14250,14260,14250,57
|
|
20241223,123500,371436580,14250,14250,14250,14250,18
|
|
20241223,123400,371180080,14240,14240,14240,14230,54
|
|
20241223,123300,370411140,14250,14230,14250,14230,35
|
|
20241223,123200,369912430,14250,14250,14250,14250,19
|
|
20241223,123100,369641680,14280,14260,14280,14260,62
|
|
20241223,123000,368757160,14250,14250,14260,14250,50
|
|
20241223,122900,368044650,14260,14270,14270,14260,58
|
|
20241223,122800,367217410,14270,14260,14270,14260,2
|
|
20241223,122700,367188880,14250,14250,14250,14250,56
|
|
20241223,122600,366390880,14250,14250,14260,14250,65
|
|
20241223,122500,365464620,14260,14260,14260,14260,4
|
|
20241223,122400,365407580,14270,14280,14280,14270,56
|
|
20241223,122300,364608290,14270,14270,14270,14270,3
|
|
20241223,122200,364565480,14280,14300,14300,14280,62
|
|
20241223,122100,363680100,14280,14270,14280,14270,58
|
|
20241223,122000,362852280,14260,14260,14300,14260,22
|
|
20241223,121900,362538520,14260,14290,14290,14260,60
|
|
20241223,121800,361682440,14290,14260,14290,14250,89
|
|
20241223,121700,360413240,14250,14250,14260,14250,19
|
|
20241223,121600,360142330,14260,14260,14260,14260,33
|
|
20241223,121500,359671750,14270,14270,14270,14270,2
|
|
20241223,121400,359643210,14270,14280,14290,14270,221
|
|
20241223,121300,356487510,14300,14290,14300,14290,126
|
|
20241223,121200,354686960,14290,14300,14300,14290,26
|
|
20241223,121100,354315190,14300,14290,14300,14290,73
|
|
20241223,121000,353271710,14290,14280,14290,14280,224
|
|
20241223,120900,350071350,14280,14280,14290,14280,20
|
|
20241223,120800,349785740,14270,14280,14280,14270,66
|
|
20241223,120700,348843760,14270,14260,14280,14260,27
|
|
20241223,120600,348458550,14260,14260,14260,14260,55
|
|
20241223,120500,347674250,14260,14270,14270,14260,32
|
|
20241223,120400,347217630,14270,14260,14270,14260,4
|
|
20241223,120300,347160560,14260,14280,14290,14260,65
|
|
20241223,120200,346233570,14250,14250,14250,14250,0
|
|
20241223,120100,346233570,14250,14270,14290,14250,75
|
|
20241223,120000,345164300,14260,14280,14280,14260,102
|
|
20241223,115900,343708780,14260,14240,14260,14240,100
|
|
20241223,115800,342284390,14230,14230,14230,14230,56
|
|
20241223,115700,341487510,14230,14230,14250,14230,95
|
|
20241223,115600,340135320,14240,14240,14240,14240,3
|
|
20241223,115500,340092600,14240,14240,14250,14240,81
|
|
20241223,115400,338938830,14240,14240,14240,14240,1
|
|
20241223,115300,338924590,14250,14260,14260,14250,34
|
|
20241223,115200,338439920,14250,14250,14260,14250,17
|
|
20241223,115100,338197530,14260,14250,14260,14250,17
|
|
20241223,115000,337955120,14280,14250,14280,14240,95
|
|
20241223,114900,336601930,14240,14250,14250,14240,19
|
|
20241223,114800,336331230,14260,14250,14260,14250,4
|
|
20241223,114700,336274220,14240,14240,14240,14240,64
|
|
20241223,114600,335362860,14260,14240,14260,14240,16
|
|
20241223,114500,335135000,14240,14250,14250,14240,34
|
|
20241223,114400,334650830,14250,14240,14250,14240,65
|
|
20241223,114300,333725120,14250,14250,14250,14250,0
|
|
20241223,114200,333725120,14250,14250,14250,14240,46
|
|
20241223,114100,333069630,14260,14260,14260,14260,3
|
|
20241223,114000,333026850,14240,14280,14280,14240,75
|
|
20241223,113900,331958150,14230,14260,14260,14230,85
|
|
20241223,113800,330747730,14270,14250,14280,14250,58
|
|
20241223,113700,329920780,14230,14250,14250,14230,78
|
|
20241223,113600,328810440,14240,14250,14250,14240,11
|
|
20241223,113500,328653720,14250,14250,14250,14250,37
|
|
20241223,113400,328126470,14240,14260,14260,14240,36
|
|
20241223,113300,327613500,14260,14230,14260,14230,34
|
|
20241223,113200,327129120,14240,14250,14260,14240,58
|
|
20241223,113100,326302880,14250,14250,14260,14250,112
|
|
20241223,113000,324706640,14240,14240,14240,14240,16
|
|
20241223,112900,324478800,14240,14230,14240,14230,42
|
|
20241223,112800,323880730,14230,14240,14240,14230,72
|
|
20241223,112700,322856000,14240,14240,14240,14240,0
|
|
20241223,112600,322856000,14240,14260,14260,14230,35
|
|
20241223,112500,322357290,14260,14250,14260,14250,75
|
|
20241223,112400,321288530,14260,14260,14260,14250,19
|
|
20241223,112300,321017610,14260,14260,14260,14250,37
|
|
20241223,112200,320490000,14280,14280,14280,14280,1
|
|
20241223,112100,320475720,14280,14280,14280,14270,76
|
|
20241223,112000,319391000,14270,14260,14280,14250,60
|
|
20241223,111900,318535320,14260,14260,14280,14260,144
|
|
20241223,111800,316481690,14260,14280,14280,14260,88
|
|
20241223,111700,315226690,14280,14260,14280,14260,18
|
|
20241223,111600,314969670,14250,14300,14300,14250,54
|
|
20241223,111500,314198270,14310,14310,14310,14300,42
|
|
20241223,111400,313597390,14310,14310,14310,14310,0
|
|
20241223,111300,313597390,14310,14290,14320,14280,388
|
|
20241223,111200,308052570,14290,14290,14290,14290,79
|
|
20241223,111100,306923660,14270,14340,14340,14260,105
|
|
20241223,111000,305422740,14280,14270,14280,14260,127
|
|
20241223,110900,303611550,14280,14260,14280,14260,21
|
|
20241223,110800,303311710,14240,14340,14340,14210,855
|
|
20241223,110700,291126580,14340,14360,14360,14280,124
|
|
20241223,110600,289350100,14350,14370,14370,14350,153
|
|
20241223,110500,287153610,14280,14370,14380,14280,170
|
|
20241223,110400,284716370,14380,14360,14380,14280,273
|
|
20241223,110300,280793530,14360,14370,14370,14360,147
|
|
20241223,110200,278681210,14370,14360,14370,14360,142
|
|
20241223,110100,276641680,14370,14360,14370,14360,134
|
|
20241223,110000,274716140,14370,14370,14370,14290,139
|
|
20241223,105900,272719330,14370,14360,14370,14360,168
|
|
20241223,105800,270305820,14370,14370,14370,14360,115
|
|
20241223,105700,268653290,14360,14380,14380,14310,165
|
|
20241223,105600,266285710,14380,14380,14380,14350,958
|
|
20241223,105500,252517750,14380,14350,14380,14350,948
|
|
20241223,105400,238894820,14360,14330,14360,14320,692
|
|
20241223,105300,228973690,14330,14300,14330,14300,962
|
|
20241223,105200,215200990,14300,14300,14300,14290,210
|
|
20241223,105100,212198610,14290,14280,14290,14280,52
|
|
20241223,105000,211456020,14300,14280,14300,14280,142
|
|
20241223,104900,209426580,14270,14300,14300,14260,119
|
|
20241223,104800,207727390,14300,14250,14300,14250,72
|
|
20241223,104700,206699270,14250,14250,14250,14240,116
|
|
20241223,104600,205046430,14250,14250,14250,14250,19
|
|
20241223,104500,204775680,14250,14250,14250,14250,3
|
|
20241223,104400,204732930,14240,14290,14290,14240,62
|
|
20241223,104300,203849050,14250,14260,14260,14250,446
|
|
20241223,104200,197489100,14260,14300,14300,14260,689
|
|
20241223,104100,187660240,14270,14290,14290,14270,388
|
|
20241223,104000,182119100,14310,14310,14310,14310,25
|
|
20241223,103900,181761350,14280,14280,14280,14280,69
|
|
20241223,103800,180776030,14290,14310,14310,14260,47
|
|
20241223,103700,180104110,14310,14310,14310,14300,27
|
|
20241223,103600,179717840,14310,14310,14310,14310,18
|
|
20241223,103500,179460260,14320,14300,14320,14300,25
|
|
20241223,103400,179102370,14300,14310,14310,14300,45
|
|
20241223,103300,178458430,14300,14320,14320,14300,4
|
|
20241223,103200,178401200,14320,14300,14320,14300,202
|
|
20241223,103100,175509630,14310,14310,14310,14300,3
|
|
20241223,103000,175466710,14300,14310,14310,14300,50
|
|
20241223,102900,174751230,14310,14300,14310,14300,5
|
|
20241223,102800,174679710,14300,14300,14310,14300,275
|
|
20241223,102700,170746450,14300,14300,14300,14300,34
|
|
20241223,102600,170260250,14300,14290,14300,14290,19
|
|
20241223,102500,169988580,14290,14300,14300,14290,39
|
|
20241223,102400,169430930,14270,14270,14270,14270,0
|
|
20241223,102300,169430930,14270,14280,14290,14270,11
|
|
20241223,102200,169273920,14260,14230,14260,14230,3
|
|
20241223,102100,169231170,14290,14290,14300,14290,56
|
|
20241223,102000,168430750,14290,14290,14290,14290,5
|
|
20241223,101900,168359300,14290,14300,14300,14210,38
|
|
20241223,101800,167816230,14300,14310,14310,14300,45
|
|
20241223,101700,167172570,14310,14310,14310,14300,20
|
|
20241223,101600,166886390,14310,14310,14310,14300,35
|
|
20241223,101500,166385560,14310,14300,14310,14300,6
|
|
20241223,101400,166299750,14300,14310,14310,14300,62
|
|
20241223,101300,165412750,14300,14310,14310,14300,84
|
|
20241223,101200,164211310,14300,14300,14310,14290,168
|
|
20241223,101100,161808780,14290,14280,14300,14280,415
|
|
20241223,101000,155879090,14280,14270,14280,14270,81
|
|
20241223,100900,154722470,14270,14280,14280,14260,34
|
|
20241223,100800,154237010,14280,14260,14280,14260,264
|
|
20241223,100700,150470060,14250,14240,14250,14240,666
|
|
20241223,100600,140985980,14240,14220,14240,14210,1967
|
|
20241223,100500,112993810,14210,14220,14220,14210,5
|
|
20241223,100400,112922750,14220,14210,14220,14210,57
|
|
20241223,100300,112112770,14210,14210,14220,14200,17
|
|
20241223,100200,111871080,14200,14220,14220,14200,4
|
|
20241223,100100,111814260,14210,14220,14220,14210,39
|
|
20241223,100000,111259700,14220,14210,14220,14210,3
|
|
20241223,095900,111217060,14220,14210,14220,14210,20
|
|
20241223,095800,110932690,14220,14210,14220,14200,23
|
|
20241223,095700,110605870,14210,14200,14210,14200,16
|
|
20241223,095600,110378650,14220,14200,14220,14200,17
|
|
20241223,095500,110137230,14200,14200,14200,14200,4
|
|
20241223,095400,110080430,14200,14190,14200,14190,30
|
|
20241223,095300,109654450,14190,14210,14220,14190,5
|
|
20241223,095200,109583410,14200,14210,14230,14200,37
|
|
20241223,095100,109057520,14230,14230,14230,14230,17
|
|
20241223,095000,108815610,14210,14220,14220,14200,46
|
|
20241223,094900,108161740,14220,14220,14220,14220,2
|
|
20241223,094800,108133300,14210,14210,14210,14210,32
|
|
20241223,094700,107678580,14230,14230,14230,14200,4
|
|
20241223,094600,107621720,14230,14210,14230,14210,27
|
|
20241223,094500,107237550,14230,14200,14230,14200,17
|
|
20241223,094400,106996120,14200,14210,14210,14200,20
|
|
20241223,094300,106711930,14210,14220,14220,14210,18
|
|
20241223,094200,106455980,14220,14230,14230,14220,85
|
|
20241223,094100,105247230,14240,14240,14240,14230,50
|
|
20241223,094000,104535390,14230,14230,14230,14230,0
|
|
20241223,093900,104535390,14230,14240,14240,14220,58
|
|
20241223,093800,103710080,14240,14240,14240,14240,1
|
|
20241223,093700,103695840,14240,14230,14240,14230,32
|
|
20241223,093600,103240450,14240,14240,14240,14240,16
|
|
20241223,093500,103012610,14240,14220,14240,14190,141
|
|
20241223,093400,101006280,14230,14230,14230,14230,52
|
|
20241223,093300,100266320,14230,14220,14240,14220,21
|
|
20241223,093200,99967630,14240,14240,14240,14240,1
|
|
20241223,093100,99953390,14220,14240,14240,14220,35
|
|
20241223,093000,99455370,14240,14240,14240,14240,18
|
|
20241223,092900,99199050,14240,14240,14240,14240,32
|
|
20241223,092800,98743370,14240,14210,14240,14210,21
|
|
20241223,092700,98444930,14230,14230,14230,14230,20
|
|
20241223,092600,98160330,14230,14230,14230,14230,1
|
|
20241223,092500,98146100,14180,14180,14180,14180,0
|
|
20241223,092400,98146100,14180,14240,14240,14180,35
|
|
20241223,092300,97649740,14170,14230,14230,14170,135
|
|
20241223,092200,95731420,14240,14250,14250,14240,18
|
|
20241223,092100,95475090,14240,14250,14250,14240,40
|
|
20241223,092000,94905250,14260,14250,14260,14240,12
|
|
20241223,091900,94734250,14250,14240,14250,14240,23
|
|
20241223,091800,94406670,14250,14260,14260,14250,32
|
|
20241223,091700,93950530,14260,14270,14270,14260,26
|
|
20241223,091600,93579660,14270,14260,14270,14260,19
|
|
20241223,091500,93308540,14260,14260,14260,14260,1
|
|
20241223,091400,93294280,14270,14260,14270,14260,36
|
|
20241223,091300,92780660,14270,14270,14270,14270,1
|
|
20241223,091200,92766390,14270,14260,14270,14260,66
|
|
20241223,091100,91824710,14270,14270,14270,14230,70
|
|
20241223,091000,90827210,14270,14270,14270,14270,1
|
|
20241223,090900,90812940,14230,14280,14280,14230,111
|
|
20241223,090800,89233110,14280,14270,14280,14220,138
|
|
20241223,090700,87264780,14280,14220,14290,14220,1570
|
|
20241223,090600,64890220,14220,14200,14220,14080,107
|
|
20241223,090500,63374700,14230,14230,14230,14220,47
|
|
20241223,090400,62705900,14180,14200,14230,14180,126
|
|
20241223,090300,60918210,14230,14210,14240,14210,335
|
|
20241223,090200,56150450,14190,14220,14220,14190,501
|
|
20241223,090100,49026260,14230,14140,14230,14140,776
|
|
20241223,090000,38003980,14120,13980,14120,13980,2715
|