677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,201400,774558010,14350,14350,14350,14350,1167
|
|
20241224,201300,774558010,14350,14350,14350,14350,0
|
|
20241224,201200,774558010,14350,14350,14350,14350,0
|
|
20241224,201100,774558010,14350,14350,14350,14350,0
|
|
20241224,201000,774558010,14350,14350,14350,14350,0
|
|
20241224,200900,774558010,14350,14350,14350,14350,0
|
|
20241224,200800,774558010,14350,14350,14350,14350,0
|
|
20241224,200700,774558010,14350,14350,14350,14350,0
|
|
20241224,200600,774558010,14350,14350,14350,14350,0
|
|
20241224,200500,774558010,14350,14350,14350,14350,0
|
|
20241224,200400,774558010,14350,14350,14350,14350,0
|
|
20241224,200300,774558010,14350,14350,14350,14350,0
|
|
20241224,200200,774558010,14350,14350,14350,14350,0
|
|
20241224,200100,774558010,14350,14350,14350,14350,0
|
|
20241224,200000,774558010,14350,14350,14350,14350,0
|
|
20241224,195900,774558010,14350,14350,14350,14350,0
|
|
20241224,195800,774558010,14350,14350,14350,14350,0
|
|
20241224,195700,774558010,14350,14350,14350,14350,0
|
|
20241224,195600,774558010,14350,14350,14350,14350,0
|
|
20241224,195500,774558010,14350,14350,14350,14350,0
|
|
20241224,195400,774558010,14350,14350,14350,14350,0
|
|
20241224,195300,774558010,14350,14350,14350,14350,0
|
|
20241224,195200,774558010,14350,14350,14350,14350,0
|
|
20241224,195100,774558010,14350,14350,14350,14350,0
|
|
20241224,195000,774558010,14350,14350,14350,14350,0
|
|
20241224,194900,774558010,14350,14350,14350,14350,0
|
|
20241224,194800,774558010,14350,14350,14350,14350,0
|
|
20241224,194700,774558010,14350,14350,14350,14350,0
|
|
20241224,194600,774558010,14350,14350,14350,14350,0
|
|
20241224,194500,774558010,14350,14350,14350,14350,0
|
|
20241224,194400,774558010,14350,14350,14350,14350,1167
|
|
20241224,194300,774558010,14350,14350,14350,14350,0
|
|
20241224,194200,774558010,14350,14350,14350,14350,0
|
|
20241224,194100,774558010,14350,14350,14350,14350,0
|
|
20241224,194000,774558010,14350,14350,14350,14350,0
|
|
20241224,193900,774558010,14350,14350,14350,14350,0
|
|
20241224,193800,774558010,14350,14350,14350,14350,0
|
|
20241224,193700,774558010,14350,14350,14350,14350,0
|
|
20241224,193600,774558010,14350,14350,14350,14350,0
|
|
20241224,193500,774558010,14350,14350,14350,14350,0
|
|
20241224,193400,774558010,14350,14350,14350,14350,0
|
|
20241224,193300,774558010,14350,14350,14350,14350,0
|
|
20241224,193200,774558010,14350,14350,14350,14350,0
|
|
20241224,193100,774558010,14350,14350,14350,14350,0
|
|
20241224,193000,774558010,14350,14350,14350,14350,0
|
|
20241224,192900,774558010,14350,14350,14350,14350,0
|
|
20241224,192800,774558010,14350,14350,14350,14350,0
|
|
20241224,192700,774558010,14350,14350,14350,14350,0
|
|
20241224,192600,774558010,14350,14350,14350,14350,0
|
|
20241224,192500,774558010,14350,14350,14350,14350,0
|
|
20241224,192400,774558010,14350,14350,14350,14350,0
|
|
20241224,192300,774558010,14350,14350,14350,14350,0
|
|
20241224,192200,774558010,14350,14350,14350,14350,0
|
|
20241224,192100,774558010,14350,14350,14350,14350,0
|
|
20241224,192000,774558010,14350,14350,14350,14350,0
|
|
20241224,191900,774558010,14350,14350,14350,14350,0
|
|
20241224,191800,774558010,14350,14350,14350,14350,0
|
|
20241224,191700,774558010,14350,14350,14350,14350,0
|
|
20241224,191600,774558010,14350,14350,14350,14350,0
|
|
20241224,191500,774558010,14350,14350,14350,14350,0
|
|
20241224,191400,774558010,14350,14350,14350,14350,1167
|
|
20241224,191300,774558010,14350,14350,14350,14350,0
|
|
20241224,191200,774558010,14350,14350,14350,14350,0
|
|
20241224,191100,774558010,14350,14350,14350,14350,0
|
|
20241224,191000,774558010,14350,14350,14350,14350,0
|
|
20241224,190900,774558010,14350,14350,14350,14350,0
|
|
20241224,190800,774558010,14350,14350,14350,14350,0
|
|
20241224,190700,774558010,14350,14350,14350,14350,0
|
|
20241224,190600,774558010,14350,14350,14350,14350,0
|
|
20241224,190500,774558010,14350,14350,14350,14350,0
|
|
20241224,190400,774558010,14350,14350,14350,14350,0
|
|
20241224,190300,774558010,14350,14350,14350,14350,0
|
|
20241224,190200,774558010,14350,14350,14350,14350,0
|
|
20241224,190100,774558010,14350,14350,14350,14350,0
|
|
20241224,190000,774558010,14350,14350,14350,14350,0
|
|
20241224,185900,774558010,14350,14350,14350,14350,0
|
|
20241224,185800,774558010,14350,14350,14350,14350,0
|
|
20241224,185700,774558010,14350,14350,14350,14350,0
|
|
20241224,185600,774558010,14350,14350,14350,14350,0
|
|
20241224,185500,774558010,14350,14350,14350,14350,0
|
|
20241224,185400,774558010,14350,14350,14350,14350,0
|
|
20241224,185300,774558010,14350,14350,14350,14350,0
|
|
20241224,185200,774558010,14350,14350,14350,14350,0
|
|
20241224,185100,774558010,14350,14350,14350,14350,0
|
|
20241224,185000,774558010,14350,14350,14350,14350,0
|
|
20241224,184900,774558010,14350,14350,14350,14350,0
|
|
20241224,184800,774558010,14350,14350,14350,14350,0
|
|
20241224,184700,774558010,14350,14350,14350,14350,0
|
|
20241224,184600,774558010,14350,14350,14350,14350,0
|
|
20241224,184500,774558010,14350,14350,14350,14350,0
|
|
20241224,184400,774558010,14350,14350,14350,14350,1167
|
|
20241224,184300,774558010,14350,14350,14350,14350,0
|
|
20241224,184200,774558010,14350,14350,14350,14350,0
|
|
20241224,184100,774558010,14350,14350,14350,14350,0
|
|
20241224,184000,774558010,14350,14350,14350,14350,0
|
|
20241224,183900,774558010,14350,14350,14350,14350,0
|
|
20241224,183800,774558010,14350,14350,14350,14350,0
|
|
20241224,183700,774558010,14350,14350,14350,14350,0
|
|
20241224,183600,774558010,14350,14350,14350,14350,0
|
|
20241224,183500,774558010,14350,14350,14350,14350,0
|
|
20241224,183400,774558010,14350,14350,14350,14350,0
|
|
20241224,183300,774558010,14350,14350,14350,14350,0
|
|
20241224,183200,774558010,14350,14350,14350,14350,0
|
|
20241224,183100,774558010,14350,14350,14350,14350,0
|
|
20241224,183000,774558010,14350,14350,14350,14350,0
|
|
20241224,182900,774558010,14350,14350,14350,14350,0
|
|
20241224,182800,774558010,14350,14350,14350,14350,0
|
|
20241224,182700,774558010,14350,14350,14350,14350,0
|
|
20241224,182600,774558010,14350,14350,14350,14350,0
|
|
20241224,182500,774558010,14350,14350,14350,14350,0
|
|
20241224,182400,774558010,14350,14350,14350,14350,0
|
|
20241224,182300,774558010,14350,14350,14350,14350,0
|
|
20241224,182200,774558010,14350,14350,14350,14350,0
|
|
20241224,182100,774558010,14350,14350,14350,14350,0
|
|
20241224,182000,774558010,14350,14350,14350,14350,0
|
|
20241224,181900,774558010,14350,14350,14350,14350,0
|
|
20241224,181800,774558010,14350,14350,14350,14350,0
|
|
20241224,181700,774558010,14350,14350,14350,14350,0
|
|
20241224,181600,774558010,14350,14350,14350,14350,0
|
|
20241224,181500,774558010,14350,14350,14350,14350,0
|
|
20241224,181400,774558010,14350,14350,14350,14350,1167
|
|
20241224,181300,774558010,14350,14350,14350,14350,0
|
|
20241224,181200,774558010,14350,14350,14350,14350,0
|
|
20241224,181100,774558010,14350,14350,14350,14350,0
|
|
20241224,181000,774558010,14350,14350,14350,14350,0
|
|
20241224,180900,774558010,14350,14350,14350,14350,0
|
|
20241224,180800,774558010,14350,14350,14350,14350,0
|
|
20241224,180700,774558010,14350,14350,14350,14350,0
|
|
20241224,180600,774558010,14350,14350,14350,14350,0
|
|
20241224,180500,774558010,14350,14350,14350,14350,0
|
|
20241224,180400,774558010,14350,14350,14350,14350,0
|
|
20241224,180300,774558010,14350,14350,14350,14350,0
|
|
20241224,180200,774558010,14350,14350,14350,14350,0
|
|
20241224,180100,774558010,14350,14350,14350,14350,0
|
|
20241224,180000,774558010,14350,14350,14350,14350,0
|
|
20241224,175900,774558010,14350,14350,14350,14350,0
|
|
20241224,175800,774558010,14350,14350,14350,14350,0
|
|
20241224,175700,774558010,14350,14350,14350,14350,0
|
|
20241224,175600,774558010,14350,14350,14350,14350,0
|
|
20241224,175500,774558010,14350,14350,14350,14350,0
|
|
20241224,175400,774558010,14350,14350,14350,14350,0
|
|
20241224,175300,774558010,14350,14350,14350,14350,0
|
|
20241224,175200,774558010,14350,14350,14350,14350,0
|
|
20241224,175100,774558010,14350,14350,14350,14350,0
|
|
20241224,175000,774558010,14350,14350,14350,14350,0
|
|
20241224,174900,774558010,14350,14350,14350,14350,0
|
|
20241224,174800,774558010,14350,14350,14350,14350,0
|
|
20241224,174700,774558010,14350,14350,14350,14350,0
|
|
20241224,174600,774558010,14350,14350,14350,14350,0
|
|
20241224,174500,774558010,14350,14350,14350,14350,0
|
|
20241224,174400,774558010,14350,14350,14350,14350,1167
|
|
20241224,174300,774558010,14350,14350,14350,14350,0
|
|
20241224,174200,774558010,14350,14350,14350,14350,0
|
|
20241224,174100,774558010,14350,14350,14350,14350,0
|
|
20241224,174000,774558010,14350,14350,14350,14350,0
|
|
20241224,173900,774558010,14350,14350,14350,14350,0
|
|
20241224,173800,774558010,14350,14350,14350,14350,0
|
|
20241224,173700,774558010,14350,14350,14350,14350,0
|
|
20241224,173600,774558010,14350,14350,14350,14350,0
|
|
20241224,173500,774558010,14350,14350,14350,14350,0
|
|
20241224,173400,774558010,14350,14350,14350,14350,0
|
|
20241224,173300,774558010,14350,14350,14350,14350,0
|
|
20241224,173200,774558010,14350,14350,14350,14350,0
|
|
20241224,173100,774558010,14350,14350,14350,14350,0
|
|
20241224,173000,774558010,14350,14350,14350,14350,0
|
|
20241224,172900,774558010,14350,14350,14350,14350,0
|
|
20241224,172800,774558010,14350,14350,14350,14350,0
|
|
20241224,172700,774558010,14350,14350,14350,14350,0
|
|
20241224,172600,774558010,14350,14350,14350,14350,0
|
|
20241224,172500,774558010,14350,14350,14350,14350,0
|
|
20241224,172400,774558010,14350,14350,14350,14350,0
|
|
20241224,172300,774558010,14350,14350,14350,14350,0
|
|
20241224,172200,774558010,14350,14350,14350,14350,0
|
|
20241224,172100,774558010,14350,14350,14350,14350,0
|
|
20241224,172000,774558010,14350,14350,14350,14350,0
|
|
20241224,171900,774558010,14350,14350,14350,14350,0
|
|
20241224,171800,774558010,14350,14350,14350,14350,0
|
|
20241224,171700,774558010,14350,14350,14350,14350,0
|
|
20241224,171600,774558010,14350,14350,14350,14350,0
|
|
20241224,171500,774558010,14350,14350,14350,14350,0
|
|
20241224,171400,774558010,14350,14350,14350,14350,1167
|
|
20241224,171300,774558010,14350,14350,14350,14350,0
|
|
20241224,171200,774558010,14350,14350,14350,14350,0
|
|
20241224,171100,774558010,14350,14350,14350,14350,0
|
|
20241224,171000,774558010,14350,14350,14350,14350,0
|
|
20241224,170900,774558010,14350,14350,14350,14350,0
|
|
20241224,170800,774558010,14350,14350,14350,14350,0
|
|
20241224,170700,774558010,14350,14350,14350,14350,0
|
|
20241224,170600,774558010,14350,14350,14350,14350,0
|
|
20241224,170500,774558010,14350,14350,14350,14350,0
|
|
20241224,170400,774558010,14350,14350,14350,14350,0
|
|
20241224,170300,774558010,14350,14350,14350,14350,0
|
|
20241224,170200,774558010,14350,14350,14350,14350,0
|
|
20241224,170100,774558010,14350,14350,14350,14350,0
|
|
20241224,170000,774558010,14350,14350,14350,14350,0
|
|
20241224,165900,774558010,14350,14350,14350,14350,0
|
|
20241224,165800,774558010,14350,14350,14350,14350,0
|
|
20241224,165700,774558010,14350,14350,14350,14350,0
|
|
20241224,165600,774558010,14350,14350,14350,14350,0
|
|
20241224,165500,774558010,14350,14350,14350,14350,0
|
|
20241224,165400,774558010,14350,14350,14350,14350,0
|
|
20241224,165300,774558010,14350,14350,14350,14350,0
|
|
20241224,165200,774558010,14350,14350,14350,14350,0
|
|
20241224,165100,774558010,14350,14350,14350,14350,0
|
|
20241224,165000,774558010,14350,14350,14350,14350,0
|
|
20241224,164900,774558010,14350,14350,14350,14350,0
|
|
20241224,164800,774558010,14350,14350,14350,14350,0
|
|
20241224,164700,774558010,14350,14350,14350,14350,0
|
|
20241224,164600,774558010,14350,14350,14350,14350,0
|
|
20241224,164500,774558010,14350,14350,14350,14350,0
|
|
20241224,164400,774558010,14350,14350,14350,14350,1167
|
|
20241224,164300,774558010,14350,14350,14350,14350,0
|
|
20241224,164200,774558010,14350,14350,14350,14350,0
|
|
20241224,164100,774558010,14350,14350,14350,14350,0
|
|
20241224,164000,774558010,14350,14350,14350,14350,0
|
|
20241224,163900,774558010,14350,14350,14350,14350,0
|
|
20241224,163800,774558010,14350,14350,14350,14350,0
|
|
20241224,163700,774558010,14350,14350,14350,14350,0
|
|
20241224,163600,774558010,14350,14350,14350,14350,0
|
|
20241224,163500,774558010,14350,14350,14350,14350,0
|
|
20241224,163400,774558010,14350,14350,14350,14350,0
|
|
20241224,163300,774558010,14350,14350,14350,14350,0
|
|
20241224,163200,774558010,14350,14350,14350,14350,0
|
|
20241224,163100,774558010,14350,14350,14350,14350,0
|
|
20241224,163000,774558010,14350,14350,14350,14350,0
|
|
20241224,162900,774558010,14350,14350,14350,14350,0
|
|
20241224,162800,774558010,14350,14350,14350,14350,0
|
|
20241224,162700,774558010,14350,14350,14350,14350,0
|
|
20241224,162600,774558010,14350,14350,14350,14350,0
|
|
20241224,162500,774558010,14350,14350,14350,14350,0
|
|
20241224,162400,774558010,14350,14350,14350,14350,0
|
|
20241224,162300,774558010,14350,14350,14350,14350,0
|
|
20241224,162200,774558010,14350,14350,14350,14350,0
|
|
20241224,162100,774558010,14350,14350,14350,14350,0
|
|
20241224,162000,774558010,14350,14350,14350,14350,0
|
|
20241224,161900,774558010,14350,14350,14350,14350,0
|
|
20241224,161800,774558010,14350,14350,14350,14350,0
|
|
20241224,161700,774558010,14350,14350,14350,14350,0
|
|
20241224,161600,774558010,14350,14350,14350,14350,0
|
|
20241224,161500,774558010,14350,14350,14350,14350,0
|
|
20241224,161400,774558010,14350,14350,14350,14350,1167
|
|
20241224,161300,774558010,14350,14350,14350,14350,0
|
|
20241224,161200,774558010,14350,14350,14350,14350,0
|
|
20241224,161100,774558010,14350,14350,14350,14350,0
|
|
20241224,161000,774558010,14350,14350,14350,14350,0
|
|
20241224,160900,774558010,14350,14350,14350,14350,0
|
|
20241224,160800,774558010,14350,14350,14350,14350,0
|
|
20241224,160700,774558010,14350,14350,14350,14350,0
|
|
20241224,160600,774558010,14350,14350,14350,14350,0
|
|
20241224,160500,774558010,14350,14350,14350,14350,0
|
|
20241224,160400,774558010,14350,14350,14350,14350,0
|
|
20241224,160300,774558010,14350,14350,14350,14350,0
|
|
20241224,160200,774558010,14350,14350,14350,14350,0
|
|
20241224,160100,774558010,14350,14350,14350,14350,0
|
|
20241224,160000,774558010,14350,14350,14350,14350,0
|
|
20241224,155900,774558010,14350,14350,14350,14350,0
|
|
20241224,155800,774558010,14350,14350,14350,14350,0
|
|
20241224,155700,774558010,14350,14350,14350,14350,0
|
|
20241224,155600,774558010,14350,14350,14350,14350,0
|
|
20241224,155500,774558010,14350,14350,14350,14350,0
|
|
20241224,155400,774558010,14350,14350,14350,14350,0
|
|
20241224,155300,774558010,14350,14350,14350,14350,0
|
|
20241224,155200,774558010,14350,14350,14350,14350,0
|
|
20241224,155100,774558010,14350,14350,14350,14350,0
|
|
20241224,155000,774558010,14350,14350,14350,14350,0
|
|
20241224,154900,774558010,14350,14350,14350,14350,0
|
|
20241224,154800,774558010,14350,14350,14350,14350,0
|
|
20241224,154700,774558010,14350,14350,14350,14350,0
|
|
20241224,154600,774558010,14350,14350,14350,14350,0
|
|
20241224,154500,774558010,14350,14350,14350,14350,0
|
|
20241224,154400,774558010,14350,14350,14350,14350,1167
|
|
20241224,154300,774558010,14350,14350,14350,14350,0
|
|
20241224,154200,774558010,14350,14350,14350,14350,0
|
|
20241224,154100,774558010,14350,14350,14350,14350,0
|
|
20241224,154000,774558010,14350,14350,14350,14350,0
|
|
20241224,153900,774558010,14350,14350,14350,14350,0
|
|
20241224,153800,774558010,14350,14350,14350,14350,0
|
|
20241224,153700,774558010,14350,14350,14350,14350,0
|
|
20241224,153600,774558010,14350,14350,14350,14350,0
|
|
20241224,153500,774558010,14350,14350,14350,14350,0
|
|
20241224,153400,774558010,14350,14350,14350,14350,0
|
|
20241224,153300,774558010,14350,14350,14350,14350,0
|
|
20241224,153200,774558010,14350,14350,14350,14350,0
|
|
20241224,153100,774558010,14350,14350,14350,14350,0
|
|
20241224,153000,774558010,14350,14350,14350,14350,1167
|
|
20241224,152900,757811560,14360,14360,14360,14360,0
|
|
20241224,152800,757811560,14360,14360,14360,14360,0
|
|
20241224,152700,757811560,14360,14360,14360,14360,0
|
|
20241224,152600,757811560,14360,14360,14360,14360,0
|
|
20241224,152500,757811560,14360,14360,14360,14360,0
|
|
20241224,152400,757811560,14360,14360,14360,14360,0
|
|
20241224,152300,757811560,14360,14360,14360,14360,0
|
|
20241224,152200,757811560,14360,14360,14360,14360,0
|
|
20241224,152100,757811560,14360,14360,14360,14360,0
|
|
20241224,152000,757811560,14360,14360,14360,14360,0
|
|
20241224,151900,757811560,14360,14360,14360,14360,11
|
|
20241224,151800,757653600,14420,14370,14420,14370,359
|
|
20241224,151700,752485250,14360,14380,14380,14360,111
|
|
20241224,151600,750889210,14370,14380,14380,14360,51
|
|
20241224,151500,750156730,14380,14360,14380,14360,204
|
|
20241224,151400,747223470,14360,14380,14390,14330,104
|
|
20241224,151300,745728620,14360,14370,14380,14360,331
|
|
20241224,151200,740970610,14370,14360,14380,14360,627
|
|
20241224,151100,731963880,14340,14350,14360,14340,1148
|
|
20241224,151000,715489540,14350,14350,14350,14330,302
|
|
20241224,150900,711156390,14330,14290,14350,14290,283
|
|
20241224,150800,707098330,14290,14350,14350,14290,260
|
|
20241224,150700,703368730,14340,14340,14340,14340,53
|
|
20241224,150600,702608710,14350,14290,14350,14290,159
|
|
20241224,150500,700328660,14290,14290,14350,14290,88
|
|
20241224,150400,699068920,14350,14280,14350,14280,117
|
|
20241224,150300,697392310,14280,14260,14350,14260,84
|
|
20241224,150200,696190700,14330,14330,14360,14330,145
|
|
20241224,150100,694110480,14330,14340,14350,14260,224
|
|
20241224,150000,690897700,14260,14330,14340,14260,129
|
|
20241224,145900,689049650,14250,14270,14340,14230,185
|
|
20241224,145800,686403060,14270,14350,14350,14270,246
|
|
20241224,145700,682887000,14270,14370,14370,14270,245
|
|
20241224,145600,679382810,14270,14270,14380,14270,281
|
|
20241224,145500,675364100,14270,14210,14280,14210,253
|
|
20241224,145400,671759850,14220,14200,14270,14200,281
|
|
20241224,145300,667756660,14200,14200,14270,14200,199
|
|
20241224,145200,664925040,14200,14200,14270,14200,233
|
|
20241224,145100,661606920,14280,14200,14280,14200,275
|
|
20241224,145000,657693320,14260,14200,14260,14200,182
|
|
20241224,144900,655104300,14200,14230,14270,14190,268
|
|
20241224,144800,651296620,14230,14220,14230,14190,245
|
|
20241224,144700,647815110,14220,14200,14220,14190,301
|
|
20241224,144600,643538400,14190,14220,14230,14190,324
|
|
20241224,144500,638934460,14220,14250,14250,14180,283
|
|
20241224,144400,634914370,14180,14270,14270,14180,304
|
|
20241224,144300,630591350,14180,14190,14230,14180,284
|
|
20241224,144200,626560490,14210,14210,14210,14180,389
|
|
20241224,144100,621036730,14190,14210,14210,14180,496
|
|
20241224,144000,613996920,14200,14200,14220,14190,286
|
|
20241224,143900,609935230,14220,14220,14220,14200,250
|
|
20241224,143800,606381540,14220,14230,14230,14190,608
|
|
20241224,143700,597741770,14230,14210,14230,14210,174
|
|
20241224,143600,595267650,14210,14230,14240,14210,175
|
|
20241224,143500,592779890,14210,14200,14210,14200,426
|
|
20241224,143400,586727510,14210,14210,14220,14200,456
|
|
20241224,143300,580247190,14210,14210,14210,14210,268
|
|
20241224,143200,576438910,14210,14210,14220,14210,284
|
|
20241224,143100,572401790,14220,14210,14220,14210,133
|
|
20241224,143000,570510670,14210,14220,14250,14210,301
|
|
20241224,142900,566229190,14230,14230,14230,14220,705
|
|
20241224,142800,556202170,14240,14230,14240,14230,287
|
|
20241224,142700,552117140,14240,14230,14260,14230,339
|
|
20241224,142600,547289160,14230,14230,14240,14230,187
|
|
20241224,142500,544627510,14230,14240,14250,14230,314
|
|
20241224,142400,540156140,14240,14240,14240,14240,184
|
|
20241224,142300,537535980,14250,14250,14270,14240,312
|
|
20241224,142200,533090190,14250,14250,14250,14240,265
|
|
20241224,142100,529314030,14240,14260,14260,14240,281
|
|
20241224,142000,525309070,14280,14230,14280,14230,281
|
|
20241224,141900,521302690,14240,14240,14250,14240,853
|
|
20241224,141800,509155380,14240,14250,14250,14240,168
|
|
20241224,141700,506761740,14250,14250,14250,14250,188
|
|
20241224,141600,504082740,14250,14250,14260,14250,234
|
|
20241224,141500,500747750,14260,14270,14270,14260,173
|
|
20241224,141400,498280730,14270,14270,14270,14260,131
|
|
20241224,141300,496411710,14270,14260,14270,14260,294
|
|
20241224,141200,492217700,14270,14270,14290,14270,328
|
|
20241224,141100,487534650,14270,14270,14270,14260,206
|
|
20241224,141000,484596010,14260,14260,14280,14260,311
|
|
20241224,140900,480159170,14270,14290,14290,14270,298
|
|
20241224,140800,475905550,14290,14280,14290,14270,296
|
|
20241224,140700,471677840,14270,14260,14300,14260,142
|
|
20241224,140600,469651900,14280,14270,14280,14250,335
|
|
20241224,140500,464874050,14260,14240,14280,14240,391
|
|
20241224,140400,459299470,14260,14260,14260,14260,211
|
|
20241224,140300,456290610,14260,14270,14270,14260,134
|
|
20241224,140200,454379300,14270,14350,14350,14260,126
|
|
20241224,140100,452581480,14360,14250,14420,14210,1467
|
|
20241224,140000,431705620,14240,14250,14250,14240,237
|
|
20241224,135900,428329000,14250,14250,14260,14250,257
|
|
20241224,135800,424666740,14250,14270,14270,14250,181
|
|
20241224,135700,422085590,14260,14250,14260,14250,217
|
|
20241224,135600,418992360,14250,14260,14270,14250,237
|
|
20241224,135500,415614430,14250,14270,14270,14250,248
|
|
20241224,135400,412077710,14270,14250,14270,14250,133
|
|
20241224,135300,410182100,14250,14260,14260,14250,236
|
|
20241224,135200,406816800,14270,14270,14280,14260,171
|
|
20241224,135100,404377190,14270,14260,14270,14250,207
|
|
20241224,135000,401425590,14260,14270,14270,14250,551
|
|
20241224,134900,393565130,14270,14300,14300,14270,1914
|
|
20241224,134800,366213520,14300,14330,14330,14300,935
|
|
20241224,134700,352825880,14330,14330,14340,14330,184
|
|
20241224,134600,350188680,14330,14340,14340,14330,176
|
|
20241224,134500,347665150,14340,14340,14340,14340,167
|
|
20241224,134400,345270370,14340,14350,14350,14340,186
|
|
20241224,134300,342601390,14360,14350,14360,14350,165
|
|
20241224,134200,340233000,14350,14350,14360,14350,165
|
|
20241224,134100,337864970,14370,14360,14370,14350,240
|
|
20241224,134000,334418260,14360,14350,14360,14350,135
|
|
20241224,133900,332480670,14360,14360,14360,14350,273
|
|
20241224,133800,328561480,14360,14360,14360,14360,128
|
|
20241224,133700,326723400,14360,14380,14380,14360,145
|
|
20241224,133600,324641100,14380,14380,14380,14380,64
|
|
20241224,133500,323720780,14380,14380,14380,14380,199
|
|
20241224,133400,320859160,14380,14380,14380,14380,99
|
|
20241224,133300,319435540,14390,14380,14390,14380,130
|
|
20241224,133200,317566130,14400,14380,14400,14380,141
|
|
20241224,133100,315537690,14380,14390,14400,14380,107
|
|
20241224,133000,313998930,14390,14400,14400,14380,97
|
|
20241224,132900,312603040,14400,14400,14400,14370,221
|
|
20241224,132800,309421090,14390,14380,14390,14370,376
|
|
20241224,132700,304014210,14390,14390,14390,14390,172
|
|
20241224,132600,301539130,14400,14410,14410,14400,189
|
|
20241224,132500,298816060,14400,14420,14420,14400,149
|
|
20241224,132400,296669440,14400,14400,14420,14400,183
|
|
20241224,132300,294033640,14390,14390,14390,14390,0
|
|
20241224,132200,294033640,14390,14390,14390,14390,0
|
|
20241224,132100,294033640,14390,14400,14420,14390,270
|
|
20241224,132000,290144160,14400,14400,14420,14400,206
|
|
20241224,131900,287177740,14420,14420,14420,14420,146
|
|
20241224,131800,285072420,14420,14400,14420,14400,108
|
|
20241224,131700,283515260,14400,14400,14400,14400,157
|
|
20241224,131600,281254460,14400,14430,14430,14400,493
|
|
20241224,131500,274143240,14440,14430,14440,14430,274
|
|
20241224,131400,270188630,14430,14430,14430,14430,167
|
|
20241224,131300,267778820,14410,14410,14440,14410,112
|
|
20241224,131200,266164300,14430,14450,14450,14410,762
|
|
20241224,131100,255172000,14440,14440,14460,14430,334
|
|
20241224,131000,250347890,14520,14470,14520,14450,205
|
|
20241224,130900,247382370,14450,14450,14450,14450,0
|
|
20241224,130800,247382370,14450,14450,14450,14450,71
|
|
20241224,130700,246356420,14520,14520,14520,14520,54
|
|
20241224,130600,245572340,14440,14450,14450,14440,43
|
|
20241224,130500,244951410,14440,14440,14440,14440,0
|
|
20241224,130400,244951410,14440,14440,14440,14440,75
|
|
20241224,130300,243868410,14520,14440,14520,14440,54
|
|
20241224,130200,243084410,14440,14440,14440,14440,0
|
|
20241224,130100,243084410,14440,14470,14520,14440,93
|
|
20241224,130000,241737640,14520,14520,14520,14520,60
|
|
20241224,125900,240866440,14450,14520,14520,14450,97
|
|
20241224,125800,239464440,14520,14520,14520,14520,26
|
|
20241224,125700,239086920,14450,14460,14460,14450,38
|
|
20241224,125600,238537750,14460,14460,14460,14460,47
|
|
20241224,125500,237858130,14450,14460,14460,14450,16
|
|
20241224,125400,237626780,14470,14470,14470,14470,1
|
|
20241224,125300,237612310,14450,14450,14450,14450,0
|
|
20241224,125200,237612310,14450,14440,14510,14440,180
|
|
20241224,125100,235008020,14450,14450,14450,14450,5
|
|
20241224,125000,234935770,14450,14450,14450,14450,43
|
|
20241224,124900,234314420,14450,14450,14450,14450,35
|
|
20241224,124800,233808670,14450,14450,14450,14450,17
|
|
20241224,124700,233563020,14460,14460,14460,14460,33
|
|
20241224,124600,233085840,14450,14460,14460,14450,28
|
|
20241224,124500,232680970,14470,14470,14470,14470,60
|
|
20241224,124400,231812770,14460,14460,14460,14460,47
|
|
20241224,124300,231133150,14460,14460,14460,14460,12
|
|
20241224,124200,230959630,14460,14460,14460,14460,69
|
|
20241224,124100,229961890,14460,14460,14460,14460,4
|
|
20241224,124000,229904050,14460,14520,14520,14460,7
|
|
20241224,123900,229802470,14460,14520,14520,14460,152
|
|
20241224,123800,227597950,14520,14520,14520,14520,63
|
|
20241224,123700,226683190,14470,14470,14470,14470,109
|
|
20241224,123600,225105960,14470,14470,14470,14470,231
|
|
20241224,123500,221763390,14450,14450,14450,14450,36
|
|
20241224,123400,221243190,14470,14470,14470,14460,114
|
|
20241224,123300,219594010,14470,14470,14470,14470,81
|
|
20241224,123200,218421940,14470,14470,14470,14450,8
|
|
20241224,123100,218306220,14470,14510,14510,14450,266
|
|
20241224,123000,214452460,14450,14450,14450,14450,48
|
|
20241224,122900,213758860,14450,14450,14450,14450,0
|
|
20241224,122800,213758860,14450,14450,14450,14450,59
|
|
20241224,122700,212906310,14520,14450,14520,14450,60
|
|
20241224,122600,212036300,14450,14450,14450,14450,54
|
|
20241224,122500,211256000,14450,14530,14530,14450,6
|
|
20241224,122400,211168900,14540,14540,14540,14540,0
|
|
20241224,122300,211168900,14540,14470,14540,14460,237
|
|
20241224,122200,207735980,14470,14460,14470,14460,31
|
|
20241224,122100,207287610,14460,14490,14490,14460,71
|
|
20241224,122000,206260800,14490,14460,14530,14460,162
|
|
20241224,121900,203911550,14460,14460,14460,14460,65
|
|
20241224,121800,202971650,14550,14540,14550,14540,2
|
|
20241224,121700,202942560,14540,14470,14540,14460,151
|
|
20241224,121600,200750530,14530,14470,14530,14470,67
|
|
20241224,121500,199777200,14470,14470,14470,14470,20
|
|
20241224,121400,199487800,14480,14520,14520,14480,172
|
|
20241224,121300,196992840,14500,14500,14500,14480,85
|
|
20241224,121200,195760940,14500,14500,14500,14480,431
|
|
20241224,121100,189512460,14500,14480,14500,14460,121
|
|
20241224,121000,187759550,14460,14460,14460,14460,59
|
|
20241224,120900,186906410,14460,14510,14510,14460,75
|
|
20241224,120800,185818210,14460,14460,14460,14460,54
|
|
20241224,120700,185037370,14460,14460,14460,14460,95
|
|
20241224,120600,183663670,14460,14510,14510,14460,74
|
|
20241224,120500,182593380,14510,14510,14510,14510,54
|
|
20241224,120400,181809840,14460,14460,14460,14460,0
|
|
20241224,120300,181809840,14460,14500,14500,14460,154
|
|
20241224,120200,179578640,14500,14500,14500,14500,68
|
|
20241224,120100,178592640,14460,14500,14500,14460,59
|
|
20241224,120000,177739460,14460,14460,14460,14460,0
|
|
20241224,115900,177739460,14460,14460,14460,14460,56
|
|
20241224,115800,176929700,14500,14500,14500,14500,47
|
|
20241224,115700,176248200,14460,14460,14460,14460,83
|
|
20241224,115600,175048020,14500,14500,14500,14500,1
|
|
20241224,115500,175033520,14460,14460,14460,14460,1
|
|
20241224,115400,175019060,14500,14460,14500,14460,97
|
|
20241224,115300,173613800,14470,14470,14470,14470,0
|
|
20241224,115200,173613800,14470,14500,14500,14470,121
|
|
20241224,115100,171862900,14470,14500,14500,14470,43
|
|
20241224,115000,171239460,14460,14460,14460,14460,30
|
|
20241224,114900,170805660,14460,14460,14460,14460,0
|
|
20241224,114800,170805660,14460,14460,14460,14460,130
|
|
20241224,114700,168925860,14500,14500,14500,14460,100
|
|
20241224,114600,167476420,14460,14460,14460,14460,29
|
|
20241224,114500,167057080,14460,14460,14460,14460,36
|
|
20241224,114400,166536520,14500,14500,14500,14500,44
|
|
20241224,114300,165898520,14500,14500,14500,14500,124
|
|
20241224,114200,164100520,14500,14500,14500,14500,10
|
|
20241224,114100,163955520,14500,14500,14500,14500,51
|
|
20241224,114000,163216020,14510,14530,14530,14510,74
|
|
20241224,113900,162141200,14460,14520,14520,14460,181
|
|
20241224,113800,159517340,14460,14460,14460,14460,1
|
|
20241224,113700,159502880,14460,14460,14460,14460,43
|
|
20241224,113600,158881100,14520,14530,14530,14460,319
|
|
20241224,113500,154252860,14460,14460,14460,14460,0
|
|
20241224,113400,154252860,14460,14530,14530,14460,66
|
|
20241224,113300,153298360,14530,14530,14530,14480,178
|
|
20241224,113200,150712120,14460,14460,14460,14460,49
|
|
20241224,113100,150003580,14460,14460,14460,14460,1
|
|
20241224,113000,149989120,14460,14530,14530,14460,75
|
|
20241224,112900,148904550,14460,14540,14540,14460,63
|
|
20241224,112800,147990250,14460,14540,14540,14460,45
|
|
20241224,112700,147339150,14540,14540,14540,14540,110
|
|
20241224,112600,145739750,14540,14540,14540,14540,1
|
|
20241224,112500,145725210,14460,14520,14530,14460,243
|
|
20241224,112400,142202550,14460,14460,14460,14460,0
|
|
20241224,112300,142202550,14460,14500,14500,14460,69
|
|
20241224,112200,141204000,14540,14540,14540,14540,152
|
|
20241224,112100,138993920,14460,14460,14460,14460,61
|
|
20241224,112000,138111860,14460,14460,14460,14460,0
|
|
20241224,111900,138111860,14460,14450,14460,14450,59
|
|
20241224,111800,137259240,14540,14540,14540,14540,60
|
|
20241224,111700,136386840,14540,14540,14540,14540,0
|
|
20241224,111600,136386840,14540,14450,14540,14450,85
|
|
20241224,111500,135158500,14450,14540,14540,14450,48
|
|
20241224,111400,134460670,14450,14490,14490,14450,31
|
|
20241224,111300,134012640,14450,14450,14450,14450,0
|
|
20241224,111200,134012640,14450,14540,14540,14450,139
|
|
20241224,111100,132004000,14540,14530,14540,14530,174
|
|
20241224,111000,129475140,14530,14440,14530,14440,40
|
|
20241224,110900,128897450,14440,14520,14520,14440,32
|
|
20241224,110800,128433050,14520,14420,14520,14420,111
|
|
20241224,110700,126821430,14420,14420,14510,14420,118
|
|
20241224,110600,125115910,14420,14430,14440,14420,157
|
|
20241224,110500,122850390,14430,14520,14520,14430,141
|
|
20241224,110400,120815310,14520,14520,14520,14520,66
|
|
20241224,110300,119856990,14520,14430,14520,14430,57
|
|
20241224,110200,119034390,14430,14430,14430,14430,0
|
|
20241224,110100,119034390,14430,14520,14520,14430,58
|
|
20241224,110000,118196550,14530,14420,14530,14420,303
|
|
20241224,105900,113807870,14420,14430,14430,14420,50
|
|
20241224,105800,113086730,14430,14430,14470,14430,96
|
|
20241224,105700,111700010,14520,14520,14520,14430,244
|
|
20241224,105600,108159400,14500,14460,14500,14430,104
|
|
20241224,105500,106654290,14430,14430,14430,14430,37
|
|
20241224,105400,106120380,14430,14430,14430,14430,2
|
|
20241224,105300,106091520,14510,14520,14520,14420,99
|
|
20241224,105200,104657100,14420,14420,14420,14420,1
|
|
20241224,105100,104642680,14420,14420,14420,14420,42
|
|
20241224,105000,104037040,14520,14520,14520,14520,2
|
|
20241224,104900,104008000,14420,14490,14510,14420,122
|
|
20241224,104800,102240560,14420,14420,14420,14420,62
|
|
20241224,104700,101346520,14470,14510,14510,14470,2
|
|
20241224,104600,101317540,14510,14510,14520,14510,163
|
|
20241224,104500,98952350,14430,14430,14430,14430,0
|
|
20241224,104400,98952350,14430,14520,14520,14430,43
|
|
20241224,104300,98329880,14520,14520,14520,14520,107
|
|
20241224,104200,96776240,14510,14510,14510,14510,65
|
|
20241224,104100,95833090,14510,14510,14510,14510,110
|
|
20241224,104000,94236990,14510,14510,14510,14510,0
|
|
20241224,103900,94236990,14510,14510,14510,14510,0
|
|
20241224,103800,94236990,14510,14420,14510,14420,49
|
|
20241224,103700,93526180,14420,14420,14420,14420,1
|
|
20241224,103600,93511760,14480,14480,14480,14480,13
|
|
20241224,103500,93323520,14480,14500,14510,14480,76
|
|
20241224,103400,92221850,14500,14500,14500,14500,11
|
|
20241224,103300,92062350,14490,14480,14490,14480,24
|
|
20241224,103200,91714640,14490,14490,14490,14490,0
|
|
20241224,103100,91714640,14490,14430,14490,14430,549
|
|
20241224,103000,83766340,14430,14430,14430,14430,0
|
|
20241224,102900,83766340,14430,14470,14470,14430,30
|
|
20241224,102800,83332590,14480,14480,14480,14480,1
|
|
20241224,102700,83318110,14470,14480,14480,14470,66
|
|
20241224,102600,82362450,14460,14460,14460,14460,0
|
|
20241224,102500,82362450,14460,14470,14470,14460,17
|
|
20241224,102400,82116530,14470,14470,14470,14470,55
|
|
20241224,102300,81320680,14420,14420,14420,14420,0
|
|
20241224,102200,81320680,14420,14420,14420,14420,0
|
|
20241224,102100,81320680,14420,14440,14460,14420,21
|
|
20241224,102000,81017260,14470,14420,14470,14420,27
|
|
20241224,101900,80626920,14470,14470,14470,14470,6
|
|
20241224,101800,80540100,14480,14480,14480,14480,0
|
|
20241224,101700,80540100,14480,14480,14480,14480,49
|
|
20241224,101600,79830580,14400,14480,14480,14400,9
|
|
20241224,101500,79700420,14400,14400,14400,14400,2
|
|
20241224,101400,79671620,14480,14400,14480,14400,185
|
|
20241224,101300,76993160,14460,14450,14460,14450,67
|
|
20241224,101200,76025000,14400,14440,14440,14400,50
|
|
20241224,101100,75304800,14440,14440,14440,14440,0
|
|
20241224,101000,75304800,14440,14440,14440,14440,1
|
|
20241224,100900,75290360,14440,14320,14440,14310,63
|
|
20241224,100800,74383300,14320,14320,14320,14320,0
|
|
20241224,100700,74383300,14320,14320,14320,14320,0
|
|
20241224,100600,74383300,14320,14440,14440,14320,69
|
|
20241224,100500,73387060,14440,14440,14440,14440,0
|
|
20241224,100400,73387060,14440,14440,14440,14440,9
|
|
20241224,100300,73257100,14450,14450,14450,14450,0
|
|
20241224,100200,73257100,14450,14450,14450,14450,40
|
|
20241224,100100,72679100,14310,14310,14310,14300,11
|
|
20241224,100000,72521750,14300,14310,14310,14300,351
|
|
20241224,095900,67500970,14460,14460,14460,14460,0
|
|
20241224,095800,67500970,14460,14480,14480,14310,63
|
|
20241224,095700,66590120,14470,14330,14470,14310,83
|
|
20241224,095600,65400630,14350,14350,14350,14350,37
|
|
20241224,095500,64869680,14420,14410,14420,14300,437
|
|
20241224,095400,58589910,14420,14420,14420,14420,0
|
|
20241224,095300,58589910,14420,14420,14420,14420,31
|
|
20241224,095200,58142890,14420,14420,14420,14420,2
|
|
20241224,095100,58114050,14420,14420,14450,14420,73
|
|
20241224,095000,57059620,14470,14470,14470,14470,7
|
|
20241224,094900,56958330,14430,14420,14430,14420,14
|
|
20241224,094800,56756320,14420,14510,14510,14420,61
|
|
20241224,094700,55872290,14420,14420,14420,14420,0
|
|
20241224,094600,55872290,14420,14420,14420,14420,97
|
|
20241224,094500,54473550,14420,14440,14440,14420,34
|
|
20241224,094400,53982610,14440,14420,14500,14420,251
|
|
20241224,094300,50358210,14440,14440,14440,14440,5
|
|
20241224,094200,50286010,14450,14450,14450,14450,12
|
|
20241224,094100,50112610,14450,14450,14450,14450,5
|
|
20241224,094000,50040360,14450,14450,14450,14450,42
|
|
20241224,093900,49433460,14430,14430,14430,14430,16
|
|
20241224,093800,49202580,14460,14460,14460,14460,4
|
|
20241224,093700,49144740,14510,14500,14510,14500,66
|
|
20241224,093600,48187680,14460,14420,14460,14410,71
|
|
20241224,093500,47162240,14410,14530,14530,14410,11
|
|
20241224,093400,47003600,14530,14530,14530,14530,5
|
|
20241224,093300,46930950,14530,14450,14530,14420,312
|
|
20241224,093200,42425270,14550,14550,14550,14550,1
|
|
20241224,093100,42410720,14560,14510,14560,14510,3
|
|
20241224,093000,42367090,14510,14560,14560,14510,7
|
|
20241224,092900,42265270,14560,14470,14560,14470,195
|
|
20241224,092800,39437770,14480,14490,14490,14480,2
|
|
20241224,092700,39408800,14500,14480,14500,14480,82
|
|
20241224,092600,38221420,14480,14560,14560,14480,52
|
|
20241224,092500,37464540,14480,14480,14480,14480,0
|
|
20241224,092400,37464540,14480,14560,14570,14480,83
|
|
20241224,092300,36256590,14570,14570,14570,14570,1
|
|
20241224,092200,36242020,14570,14570,14570,14480,175
|
|
20241224,092100,33701270,14570,14520,14570,14470,173
|
|
20241224,092000,31195910,14520,14520,14520,14510,45
|
|
20241224,091900,30542680,14570,14570,14570,14570,50
|
|
20241224,091800,29814180,14570,14570,14570,14570,10
|
|
20241224,091700,29668480,14570,14570,14570,14570,1
|
|
20241224,091600,29653910,14520,14520,14520,14520,4
|
|
20241224,091500,29595830,14570,14520,14570,14520,60
|
|
20241224,091400,28721680,14520,14540,14540,14520,27
|
|
20241224,091300,28329190,14540,14570,14570,14540,9
|
|
20241224,091200,28198210,14570,14580,14580,14570,137
|
|
20241224,091100,26201920,14570,14570,14570,14570,27
|
|
20241224,091000,25808530,14530,14530,14530,14530,0
|
|
20241224,090900,25808530,14530,14570,14570,14530,21
|
|
20241224,090800,25503360,14580,14510,14580,14510,74
|
|
20241224,090700,24425950,14500,14540,14540,14500,293
|
|
20241224,090600,20168350,14540,14540,14540,14540,0
|
|
20241224,090500,20168350,14540,14540,14540,14540,80
|
|
20241224,090400,19005150,14540,14540,14590,14540,97
|
|
20241224,090300,17592420,14540,14540,14540,14540,203
|
|
20241224,090200,14640800,14540,14540,14540,14540,6
|
|
20241224,090100,14553560,14600,14600,14600,14600,0
|
|
20241224,090000,14553560,14600,14500,14600,14500,1003
|