676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,201300,799239080,14050,14050,14050,14050,1001
|
|
20241227,201200,799239080,14050,14050,14050,14050,0
|
|
20241227,201100,799239080,14050,14050,14050,14050,0
|
|
20241227,201000,799239080,14050,14050,14050,14050,0
|
|
20241227,200900,799239080,14050,14050,14050,14050,0
|
|
20241227,200800,799239080,14050,14050,14050,14050,0
|
|
20241227,200700,799239080,14050,14050,14050,14050,0
|
|
20241227,200600,799239080,14050,14050,14050,14050,0
|
|
20241227,200500,799239080,14050,14050,14050,14050,0
|
|
20241227,200400,799239080,14050,14050,14050,14050,0
|
|
20241227,200300,799239080,14050,14050,14050,14050,0
|
|
20241227,200200,799239080,14050,14050,14050,14050,0
|
|
20241227,200100,799239080,14050,14050,14050,14050,0
|
|
20241227,200000,799239080,14050,14050,14050,14050,0
|
|
20241227,195900,799239080,14050,14050,14050,14050,0
|
|
20241227,195800,799239080,14050,14050,14050,14050,0
|
|
20241227,195700,799239080,14050,14050,14050,14050,0
|
|
20241227,195600,799239080,14050,14050,14050,14050,0
|
|
20241227,195500,799239080,14050,14050,14050,14050,0
|
|
20241227,195400,799239080,14050,14050,14050,14050,0
|
|
20241227,195300,799239080,14050,14050,14050,14050,0
|
|
20241227,195200,799239080,14050,14050,14050,14050,0
|
|
20241227,195100,799239080,14050,14050,14050,14050,0
|
|
20241227,195000,799239080,14050,14050,14050,14050,0
|
|
20241227,194900,799239080,14050,14050,14050,14050,0
|
|
20241227,194800,799239080,14050,14050,14050,14050,0
|
|
20241227,194700,799239080,14050,14050,14050,14050,0
|
|
20241227,194600,799239080,14050,14050,14050,14050,0
|
|
20241227,194500,799239080,14050,14050,14050,14050,0
|
|
20241227,194400,799239080,14050,14050,14050,14050,0
|
|
20241227,194300,799239080,14050,14050,14050,14050,1001
|
|
20241227,194200,799239080,14050,14050,14050,14050,0
|
|
20241227,194100,799239080,14050,14050,14050,14050,0
|
|
20241227,194000,799239080,14050,14050,14050,14050,0
|
|
20241227,193900,799239080,14050,14050,14050,14050,0
|
|
20241227,193800,799239080,14050,14050,14050,14050,0
|
|
20241227,193700,799239080,14050,14050,14050,14050,0
|
|
20241227,193600,799239080,14050,14050,14050,14050,0
|
|
20241227,193500,799239080,14050,14050,14050,14050,0
|
|
20241227,193400,799239080,14050,14050,14050,14050,0
|
|
20241227,193300,799239080,14050,14050,14050,14050,0
|
|
20241227,193200,799239080,14050,14050,14050,14050,0
|
|
20241227,193100,799239080,14050,14050,14050,14050,0
|
|
20241227,193000,799239080,14050,14050,14050,14050,0
|
|
20241227,192900,799239080,14050,14050,14050,14050,0
|
|
20241227,192800,799239080,14050,14050,14050,14050,0
|
|
20241227,192700,799239080,14050,14050,14050,14050,0
|
|
20241227,192600,799239080,14050,14050,14050,14050,0
|
|
20241227,192500,799239080,14050,14050,14050,14050,0
|
|
20241227,192400,799239080,14050,14050,14050,14050,0
|
|
20241227,192300,799239080,14050,14050,14050,14050,0
|
|
20241227,192200,799239080,14050,14050,14050,14050,0
|
|
20241227,192100,799239080,14050,14050,14050,14050,0
|
|
20241227,192000,799239080,14050,14050,14050,14050,0
|
|
20241227,191900,799239080,14050,14050,14050,14050,0
|
|
20241227,191800,799239080,14050,14050,14050,14050,0
|
|
20241227,191700,799239080,14050,14050,14050,14050,0
|
|
20241227,191600,799239080,14050,14050,14050,14050,0
|
|
20241227,191500,799239080,14050,14050,14050,14050,0
|
|
20241227,191400,799239080,14050,14050,14050,14050,0
|
|
20241227,191300,799239080,14050,14050,14050,14050,1001
|
|
20241227,191200,799239080,14050,14050,14050,14050,0
|
|
20241227,191100,799239080,14050,14050,14050,14050,0
|
|
20241227,191000,799239080,14050,14050,14050,14050,0
|
|
20241227,190900,799239080,14050,14050,14050,14050,0
|
|
20241227,190800,799239080,14050,14050,14050,14050,0
|
|
20241227,190700,799239080,14050,14050,14050,14050,0
|
|
20241227,190600,799239080,14050,14050,14050,14050,0
|
|
20241227,190500,799239080,14050,14050,14050,14050,0
|
|
20241227,190400,799239080,14050,14050,14050,14050,0
|
|
20241227,190300,799239080,14050,14050,14050,14050,0
|
|
20241227,190200,799239080,14050,14050,14050,14050,0
|
|
20241227,190100,799239080,14050,14050,14050,14050,0
|
|
20241227,190000,799239080,14050,14050,14050,14050,0
|
|
20241227,185900,799239080,14050,14050,14050,14050,0
|
|
20241227,185800,799239080,14050,14050,14050,14050,0
|
|
20241227,185700,799239080,14050,14050,14050,14050,0
|
|
20241227,185600,799239080,14050,14050,14050,14050,0
|
|
20241227,185500,799239080,14050,14050,14050,14050,0
|
|
20241227,185400,799239080,14050,14050,14050,14050,0
|
|
20241227,185300,799239080,14050,14050,14050,14050,0
|
|
20241227,185200,799239080,14050,14050,14050,14050,0
|
|
20241227,185100,799239080,14050,14050,14050,14050,0
|
|
20241227,185000,799239080,14050,14050,14050,14050,0
|
|
20241227,184900,799239080,14050,14050,14050,14050,0
|
|
20241227,184800,799239080,14050,14050,14050,14050,0
|
|
20241227,184700,799239080,14050,14050,14050,14050,0
|
|
20241227,184600,799239080,14050,14050,14050,14050,0
|
|
20241227,184500,799239080,14050,14050,14050,14050,0
|
|
20241227,184400,799239080,14050,14050,14050,14050,0
|
|
20241227,184300,799239080,14050,14050,14050,14050,1001
|
|
20241227,184200,799239080,14050,14050,14050,14050,0
|
|
20241227,184100,799239080,14050,14050,14050,14050,0
|
|
20241227,184000,799239080,14050,14050,14050,14050,0
|
|
20241227,183900,799239080,14050,14050,14050,14050,0
|
|
20241227,183800,799239080,14050,14050,14050,14050,0
|
|
20241227,183700,799239080,14050,14050,14050,14050,0
|
|
20241227,183600,799239080,14050,14050,14050,14050,0
|
|
20241227,183500,799239080,14050,14050,14050,14050,0
|
|
20241227,183400,799239080,14050,14050,14050,14050,0
|
|
20241227,183300,799239080,14050,14050,14050,14050,0
|
|
20241227,183200,799239080,14050,14050,14050,14050,0
|
|
20241227,183100,799239080,14050,14050,14050,14050,0
|
|
20241227,183000,799239080,14050,14050,14050,14050,0
|
|
20241227,182900,799239080,14050,14050,14050,14050,0
|
|
20241227,182800,799239080,14050,14050,14050,14050,0
|
|
20241227,182700,799239080,14050,14050,14050,14050,0
|
|
20241227,182600,799239080,14050,14050,14050,14050,0
|
|
20241227,182500,799239080,14050,14050,14050,14050,0
|
|
20241227,182400,799239080,14050,14050,14050,14050,0
|
|
20241227,182300,799239080,14050,14050,14050,14050,0
|
|
20241227,182200,799239080,14050,14050,14050,14050,0
|
|
20241227,182100,799239080,14050,14050,14050,14050,0
|
|
20241227,182000,799239080,14050,14050,14050,14050,0
|
|
20241227,181900,799239080,14050,14050,14050,14050,0
|
|
20241227,181800,799239080,14050,14050,14050,14050,0
|
|
20241227,181700,799239080,14050,14050,14050,14050,0
|
|
20241227,181600,799239080,14050,14050,14050,14050,0
|
|
20241227,181500,799239080,14050,14050,14050,14050,0
|
|
20241227,181400,799239080,14050,14050,14050,14050,0
|
|
20241227,181300,799239080,14050,14050,14050,14050,1001
|
|
20241227,181200,799239080,14050,14050,14050,14050,0
|
|
20241227,181100,799239080,14050,14050,14050,14050,0
|
|
20241227,181000,799239080,14050,14050,14050,14050,0
|
|
20241227,180900,799239080,14050,14050,14050,14050,0
|
|
20241227,180800,799239080,14050,14050,14050,14050,0
|
|
20241227,180700,799239080,14050,14050,14050,14050,0
|
|
20241227,180600,799239080,14050,14050,14050,14050,0
|
|
20241227,180500,799239080,14050,14050,14050,14050,0
|
|
20241227,180400,799239080,14050,14050,14050,14050,0
|
|
20241227,180300,799239080,14050,14050,14050,14050,0
|
|
20241227,180200,799239080,14050,14050,14050,14050,0
|
|
20241227,180100,799239080,14050,14050,14050,14050,0
|
|
20241227,180000,799239080,14050,14050,14050,14050,0
|
|
20241227,175900,799239080,14050,14050,14050,14050,0
|
|
20241227,175800,799239080,14050,14050,14050,14050,0
|
|
20241227,175700,799239080,14050,14050,14050,14050,0
|
|
20241227,175600,799239080,14050,14050,14050,14050,0
|
|
20241227,175500,799239080,14050,14050,14050,14050,0
|
|
20241227,175400,799239080,14050,14050,14050,14050,0
|
|
20241227,175300,799239080,14050,14050,14050,14050,0
|
|
20241227,175200,799239080,14050,14050,14050,14050,0
|
|
20241227,175100,799239080,14050,14050,14050,14050,0
|
|
20241227,175000,799239080,14050,14050,14050,14050,0
|
|
20241227,174900,799239080,14050,14050,14050,14050,0
|
|
20241227,174800,799239080,14050,14050,14050,14050,0
|
|
20241227,174700,799239080,14050,14050,14050,14050,0
|
|
20241227,174600,799239080,14050,14050,14050,14050,0
|
|
20241227,174500,799239080,14050,14050,14050,14050,0
|
|
20241227,174400,799239080,14050,14050,14050,14050,0
|
|
20241227,174300,799239080,14050,14050,14050,14050,1001
|
|
20241227,174200,799239080,14050,14050,14050,14050,0
|
|
20241227,174100,799239080,14050,14050,14050,14050,0
|
|
20241227,174000,799239080,14050,14050,14050,14050,0
|
|
20241227,173900,799239080,14050,14050,14050,14050,0
|
|
20241227,173800,799239080,14050,14050,14050,14050,0
|
|
20241227,173700,799239080,14050,14050,14050,14050,0
|
|
20241227,173600,799239080,14050,14050,14050,14050,0
|
|
20241227,173500,799239080,14050,14050,14050,14050,0
|
|
20241227,173400,799239080,14050,14050,14050,14050,0
|
|
20241227,173300,799239080,14050,14050,14050,14050,0
|
|
20241227,173200,799239080,14050,14050,14050,14050,0
|
|
20241227,173100,799239080,14050,14050,14050,14050,0
|
|
20241227,173000,799239080,14050,14050,14050,14050,0
|
|
20241227,172900,799239080,14050,14050,14050,14050,0
|
|
20241227,172800,799239080,14050,14050,14050,14050,0
|
|
20241227,172700,799239080,14050,14050,14050,14050,0
|
|
20241227,172600,799239080,14050,14050,14050,14050,0
|
|
20241227,172500,799239080,14050,14050,14050,14050,0
|
|
20241227,172400,799239080,14050,14050,14050,14050,0
|
|
20241227,172300,799239080,14050,14050,14050,14050,0
|
|
20241227,172200,799239080,14050,14050,14050,14050,0
|
|
20241227,172100,799239080,14050,14050,14050,14050,0
|
|
20241227,172000,799239080,14050,14050,14050,14050,0
|
|
20241227,171900,799239080,14050,14050,14050,14050,0
|
|
20241227,171800,799239080,14050,14050,14050,14050,0
|
|
20241227,171700,799239080,14050,14050,14050,14050,0
|
|
20241227,171600,799239080,14050,14050,14050,14050,0
|
|
20241227,171500,799239080,14050,14050,14050,14050,0
|
|
20241227,171400,799239080,14050,14050,14050,14050,0
|
|
20241227,171300,799239080,14050,14050,14050,14050,1001
|
|
20241227,171200,799239080,14050,14050,14050,14050,0
|
|
20241227,171100,799239080,14050,14050,14050,14050,0
|
|
20241227,171000,799239080,14050,14050,14050,14050,0
|
|
20241227,170900,799239080,14050,14050,14050,14050,0
|
|
20241227,170800,799239080,14050,14050,14050,14050,0
|
|
20241227,170700,799239080,14050,14050,14050,14050,0
|
|
20241227,170600,799239080,14050,14050,14050,14050,0
|
|
20241227,170500,799239080,14050,14050,14050,14050,0
|
|
20241227,170400,799239080,14050,14050,14050,14050,0
|
|
20241227,170300,799239080,14050,14050,14050,14050,0
|
|
20241227,170200,799239080,14050,14050,14050,14050,0
|
|
20241227,170100,799239080,14050,14050,14050,14050,0
|
|
20241227,170000,799239080,14050,14050,14050,14050,0
|
|
20241227,165900,799239080,14050,14050,14050,14050,0
|
|
20241227,165800,799239080,14050,14050,14050,14050,0
|
|
20241227,165700,799239080,14050,14050,14050,14050,0
|
|
20241227,165600,799239080,14050,14050,14050,14050,0
|
|
20241227,165500,799239080,14050,14050,14050,14050,0
|
|
20241227,165400,799239080,14050,14050,14050,14050,0
|
|
20241227,165300,799239080,14050,14050,14050,14050,0
|
|
20241227,165200,799239080,14050,14050,14050,14050,0
|
|
20241227,165100,799239080,14050,14050,14050,14050,0
|
|
20241227,165000,799239080,14050,14050,14050,14050,0
|
|
20241227,164900,799239080,14050,14050,14050,14050,0
|
|
20241227,164800,799239080,14050,14050,14050,14050,0
|
|
20241227,164700,799239080,14050,14050,14050,14050,0
|
|
20241227,164600,799239080,14050,14050,14050,14050,0
|
|
20241227,164500,799239080,14050,14050,14050,14050,0
|
|
20241227,164400,799239080,14050,14050,14050,14050,0
|
|
20241227,164300,799239080,14050,14050,14050,14050,1001
|
|
20241227,164200,799239080,14050,14050,14050,14050,0
|
|
20241227,164100,799239080,14050,14050,14050,14050,0
|
|
20241227,164000,799239080,14050,14050,14050,14050,0
|
|
20241227,163900,799239080,14050,14050,14050,14050,0
|
|
20241227,163800,799239080,14050,14050,14050,14050,0
|
|
20241227,163700,799239080,14050,14050,14050,14050,0
|
|
20241227,163600,799239080,14050,14050,14050,14050,0
|
|
20241227,163500,799239080,14050,14050,14050,14050,0
|
|
20241227,163400,799239080,14050,14050,14050,14050,0
|
|
20241227,163300,799239080,14050,14050,14050,14050,0
|
|
20241227,163200,799239080,14050,14050,14050,14050,0
|
|
20241227,163100,799239080,14050,14050,14050,14050,0
|
|
20241227,163000,799239080,14050,14050,14050,14050,0
|
|
20241227,162900,799239080,14050,14050,14050,14050,0
|
|
20241227,162800,799239080,14050,14050,14050,14050,0
|
|
20241227,162700,799239080,14050,14050,14050,14050,0
|
|
20241227,162600,799239080,14050,14050,14050,14050,0
|
|
20241227,162500,799239080,14050,14050,14050,14050,0
|
|
20241227,162400,799239080,14050,14050,14050,14050,0
|
|
20241227,162300,799239080,14050,14050,14050,14050,0
|
|
20241227,162200,799239080,14050,14050,14050,14050,0
|
|
20241227,162100,799239080,14050,14050,14050,14050,0
|
|
20241227,162000,799239080,14050,14050,14050,14050,0
|
|
20241227,161900,799239080,14050,14050,14050,14050,0
|
|
20241227,161800,799239080,14050,14050,14050,14050,0
|
|
20241227,161700,799239080,14050,14050,14050,14050,0
|
|
20241227,161600,799239080,14050,14050,14050,14050,0
|
|
20241227,161500,799239080,14050,14050,14050,14050,0
|
|
20241227,161400,799239080,14050,14050,14050,14050,0
|
|
20241227,161300,799239080,14050,14050,14050,14050,1001
|
|
20241227,161200,799239080,14050,14050,14050,14050,0
|
|
20241227,161100,799239080,14050,14050,14050,14050,0
|
|
20241227,161000,799239080,14050,14050,14050,14050,0
|
|
20241227,160900,799239080,14050,14050,14050,14050,0
|
|
20241227,160800,799239080,14050,14050,14050,14050,0
|
|
20241227,160700,799239080,14050,14050,14050,14050,0
|
|
20241227,160600,799239080,14050,14050,14050,14050,0
|
|
20241227,160500,799239080,14050,14050,14050,14050,0
|
|
20241227,160400,799239080,14050,14050,14050,14050,0
|
|
20241227,160300,799239080,14050,14050,14050,14050,0
|
|
20241227,160200,799239080,14050,14050,14050,14050,0
|
|
20241227,160100,799239080,14050,14050,14050,14050,0
|
|
20241227,160000,799239080,14050,14050,14050,14050,0
|
|
20241227,155900,799239080,14050,14050,14050,14050,0
|
|
20241227,155800,799239080,14050,14050,14050,14050,0
|
|
20241227,155700,799239080,14050,14050,14050,14050,0
|
|
20241227,155600,799239080,14050,14050,14050,14050,0
|
|
20241227,155500,799239080,14050,14050,14050,14050,0
|
|
20241227,155400,799239080,14050,14050,14050,14050,0
|
|
20241227,155300,799239080,14050,14050,14050,14050,0
|
|
20241227,155200,799239080,14050,14050,14050,14050,0
|
|
20241227,155100,799239080,14050,14050,14050,14050,0
|
|
20241227,155000,799239080,14050,14050,14050,14050,0
|
|
20241227,154900,799239080,14050,14050,14050,14050,0
|
|
20241227,154800,799239080,14050,14050,14050,14050,0
|
|
20241227,154700,799239080,14050,14050,14050,14050,0
|
|
20241227,154600,799239080,14050,14050,14050,14050,0
|
|
20241227,154500,799239080,14050,14050,14050,14050,0
|
|
20241227,154400,799239080,14050,14050,14050,14050,0
|
|
20241227,154300,799239080,14050,14050,14050,14050,1001
|
|
20241227,154200,799239080,14050,14050,14050,14050,0
|
|
20241227,154100,799239080,14050,14050,14050,14050,0
|
|
20241227,154000,799239080,14050,14050,14050,14050,0
|
|
20241227,153900,799239080,14050,14050,14050,14050,0
|
|
20241227,153800,799239080,14050,14050,14050,14050,0
|
|
20241227,153700,799239080,14050,14050,14050,14050,0
|
|
20241227,153600,799239080,14050,14050,14050,14050,0
|
|
20241227,153500,799239080,14050,14050,14050,14050,0
|
|
20241227,153400,799239080,14050,14050,14050,14050,0
|
|
20241227,153300,799239080,14050,14050,14050,14050,0
|
|
20241227,153200,799239080,14050,14050,14050,14050,0
|
|
20241227,153100,799239080,14050,14050,14050,14050,0
|
|
20241227,153000,799239080,14050,14050,14050,14050,1001
|
|
20241227,152900,785175030,14060,14060,14060,14060,0
|
|
20241227,152800,785175030,14060,14060,14060,14060,0
|
|
20241227,152700,785175030,14060,14060,14060,14060,0
|
|
20241227,152600,785175030,14060,14060,14060,14060,0
|
|
20241227,152500,785175030,14060,14060,14060,14060,0
|
|
20241227,152400,785175030,14060,14060,14060,14060,0
|
|
20241227,152300,785175030,14060,14060,14060,14060,0
|
|
20241227,152200,785175030,14060,14060,14060,14060,0
|
|
20241227,152100,785175030,14060,14060,14060,14060,0
|
|
20241227,152000,785175030,14060,14060,14060,14060,0
|
|
20241227,151900,785175030,14060,14060,14060,14050,78
|
|
20241227,151800,784078600,14100,14100,14100,14100,23
|
|
20241227,151700,783754300,14090,14110,14120,14090,291
|
|
20241227,151600,779646790,14110,14110,14110,14100,54
|
|
20241227,151500,778885040,14110,14090,14110,14090,78
|
|
20241227,151400,777784890,14090,14100,14100,14090,143
|
|
20241227,151300,775769130,14080,14070,14090,14070,62
|
|
20241227,151200,774895600,14090,14080,14090,14070,59
|
|
20241227,151100,774064640,14080,14100,14100,14070,112
|
|
20241227,151000,772486380,14090,14100,14100,14080,75
|
|
20241227,150900,771429350,14090,14090,14100,14080,64
|
|
20241227,150800,770527260,14090,14090,14100,14090,95
|
|
20241227,150700,769188270,14090,14090,14100,14080,70
|
|
20241227,150600,768201530,14100,14090,14100,14080,65
|
|
20241227,150500,767285530,14080,14090,14090,14080,108
|
|
20241227,150400,765763960,14090,14080,14090,14070,67
|
|
20241227,150300,764820130,14080,14090,14090,14060,68
|
|
20241227,150200,763862250,14080,14090,14090,14080,104
|
|
20241227,150100,762396920,14090,14070,14090,14070,78
|
|
20241227,150000,761298410,14090,14070,14090,14060,67
|
|
20241227,145900,760354700,14090,14070,14090,14070,166
|
|
20241227,145800,758016540,14080,14070,14090,14070,63
|
|
20241227,145700,757129250,14070,14080,14090,14070,68
|
|
20241227,145600,756171580,14090,14070,14090,14070,159
|
|
20241227,145500,753931620,14080,14070,14090,14060,71
|
|
20241227,145400,752931680,14080,14080,14090,14060,51
|
|
20241227,145300,752213590,14070,14080,14090,14060,108
|
|
20241227,145200,750693100,14070,14060,14080,14060,129
|
|
20241227,145100,748878020,14080,14060,14080,14060,56
|
|
20241227,145000,748090110,14070,14080,14080,14050,103
|
|
20241227,144900,746640330,14060,14070,14080,14060,135
|
|
20241227,144800,744740640,14070,14070,14080,14060,60
|
|
20241227,144700,743896380,14070,14070,14080,14060,100
|
|
20241227,144600,742488890,14080,14070,14080,14060,66
|
|
20241227,144500,741560310,14060,14060,14070,14060,119
|
|
20241227,144400,739886950,14070,14060,14080,14050,108
|
|
20241227,144300,738367740,14060,14080,14080,14030,105
|
|
20241227,144200,736891630,14080,14060,14080,14060,65
|
|
20241227,144100,735977310,14060,14060,14080,14050,150
|
|
20241227,144000,733866960,14070,14070,14070,14050,57
|
|
20241227,143900,733065130,14060,14080,14080,14040,64
|
|
20241227,143800,732164920,14080,14070,14080,14020,114
|
|
20241227,143700,730560890,14040,14020,14040,14020,27
|
|
20241227,143600,730181960,14020,14040,14040,14020,2
|
|
20241227,143500,730153900,14070,14050,14070,14050,94
|
|
20241227,143400,728832790,14050,14030,14050,14030,31
|
|
20241227,143300,728397560,14050,14040,14070,14040,10
|
|
20241227,143200,728256970,14040,14070,14070,14030,64
|
|
20241227,143100,727357260,14040,14040,14050,14040,65
|
|
20241227,143000,726444650,14050,14050,14050,14040,15
|
|
20241227,142900,726233990,14050,14050,14080,14020,87
|
|
20241227,142800,725010570,14040,14050,14050,14040,9
|
|
20241227,142700,724884140,14050,14050,14050,14050,70
|
|
20241227,142600,723900640,14040,14060,14070,14040,88
|
|
20241227,142500,722663130,14040,14040,14040,14040,3
|
|
20241227,142400,722621010,14020,14050,14050,14010,64
|
|
20241227,142300,721722150,14020,14030,14060,14020,82
|
|
20241227,142200,720570370,14030,14030,14030,14030,11
|
|
20241227,142100,720416040,14060,14060,14060,14060,0
|
|
20241227,142000,720416040,14060,14040,14060,14030,123
|
|
20241227,141900,718688100,14030,14030,14030,14020,8
|
|
20241227,141800,718575900,14060,14010,14060,14010,25
|
|
20241227,141700,718224800,14020,14040,14050,14020,60
|
|
20241227,141600,717381940,14030,14040,14040,14030,57
|
|
20241227,141500,716581670,14040,14030,14050,14030,43
|
|
20241227,141400,715978100,14040,14030,14060,14030,58
|
|
20241227,141300,715163640,14020,14060,14060,14020,46
|
|
20241227,141200,714517460,14050,14040,14050,14040,54
|
|
20241227,141100,713758790,14040,14030,14050,14030,73
|
|
20241227,141000,712733410,14020,14030,14030,14020,15
|
|
20241227,140900,712522980,14020,14040,14040,14020,57
|
|
20241227,140800,711722750,14020,14040,14050,14020,55
|
|
20241227,140700,710950460,14030,14040,14040,14030,8
|
|
20241227,140600,710838210,14050,14050,14050,14050,6
|
|
20241227,140500,710753910,14010,14020,14050,14010,117
|
|
20241227,140400,709111020,14010,14030,14030,14010,28
|
|
20241227,140300,708718260,14040,14010,14040,14010,6
|
|
20241227,140200,708634050,14040,14000,14040,14000,111
|
|
20241227,140100,707075970,14040,14040,14040,14030,34
|
|
20241227,140000,706598640,14030,13990,14040,13990,17
|
|
20241227,135900,706360340,13990,14050,14050,13990,126
|
|
20241227,135800,704591280,14050,14030,14050,14030,12
|
|
20241227,135700,704422820,13990,13990,13990,13990,2
|
|
20241227,135600,704394840,14060,14050,14060,14050,74
|
|
20241227,135500,703354600,14040,14050,14050,14040,19
|
|
20241227,135400,703087710,14040,13990,14050,13990,39
|
|
20241227,135300,702540190,14050,14030,14060,13990,68
|
|
20241227,135200,701585060,14040,14000,14040,14000,4
|
|
20241227,135100,701528940,13990,14010,14040,13990,66
|
|
20241227,135000,700602410,14050,14030,14050,14020,79
|
|
20241227,134900,699493240,14020,14030,14030,14020,7
|
|
20241227,134800,699395050,14040,14020,14040,14020,12
|
|
20241227,134700,699226660,14050,14040,14050,13990,108
|
|
20241227,134600,697711300,14050,14050,14050,14050,5
|
|
20241227,134500,697641050,14030,13990,14030,13990,17
|
|
20241227,134400,697402580,14040,14050,14050,13980,1051
|
|
20241227,134300,682691890,14050,14050,14050,14040,63
|
|
20241227,134200,681806770,14010,14050,14050,14010,44
|
|
20241227,134100,681189140,14060,14050,14060,14030,50
|
|
20241227,134000,680486330,14050,14050,14060,14050,62
|
|
20241227,133900,679615170,14040,14050,14050,14030,14
|
|
20241227,133800,679418500,14060,14050,14060,14050,68
|
|
20241227,133700,678462610,14040,14040,14040,14030,11
|
|
20241227,133600,678308220,14060,14040,14060,14040,81
|
|
20241227,133500,677170270,14040,14030,14040,14020,43
|
|
20241227,133400,676566910,14030,14040,14040,14030,11
|
|
20241227,133300,676412500,14030,14040,14040,14030,37
|
|
20241227,133200,675893170,14040,14020,14040,14010,114
|
|
20241227,133100,674294270,14030,14030,14040,14030,17
|
|
20241227,133000,674055710,14040,14040,14040,14030,37
|
|
20241227,132900,673536280,14030,14030,14040,14030,90
|
|
20241227,132800,672273200,14030,14020,14030,14020,10
|
|
20241227,132700,672132950,14020,14020,14040,14010,527
|
|
20241227,132600,664744110,14040,14020,14040,14010,43
|
|
20241227,132500,664140770,14030,14010,14030,14010,80
|
|
20241227,132400,663018460,14010,14040,14040,14010,33
|
|
20241227,132300,662555230,14010,13990,14020,13990,32
|
|
20241227,132200,662106740,13980,14010,14010,13980,59
|
|
20241227,132100,661280210,14020,14010,14040,13980,36
|
|
20241227,132000,660775100,14010,13970,14020,13970,38
|
|
20241227,131900,660242790,14020,14030,14030,13990,70
|
|
20241227,131800,659261420,13990,14020,14050,13980,70
|
|
20241227,131700,658278910,14010,14000,14010,14000,12
|
|
20241227,131600,658110870,14010,14020,14020,14010,10
|
|
20241227,131500,657970740,14010,14010,14050,14010,49
|
|
20241227,131400,657283480,14020,13970,14020,13970,74
|
|
20241227,131300,656246770,13990,14020,14020,13970,19
|
|
20241227,131200,655980750,13970,14030,14030,13970,49
|
|
20241227,131100,655293550,13970,13970,14010,13970,20
|
|
20241227,131000,655013460,14010,13980,14010,13980,86
|
|
20241227,130900,653809240,13970,14010,14010,13970,72
|
|
20241227,130800,652800700,13980,13970,13980,13970,50
|
|
20241227,130700,652101710,13970,13970,14020,13970,60
|
|
20241227,130600,651260660,14040,13980,14040,13970,60
|
|
20241227,130500,650418910,14040,14040,14050,13980,30
|
|
20241227,130400,649997560,14030,13980,14050,13980,15
|
|
20241227,130300,649787150,14020,14030,14030,14020,116
|
|
20241227,130200,648160420,14010,13980,14020,13970,14
|
|
20241227,130100,647964460,14020,13970,14040,13970,62
|
|
20241227,130000,647097580,13970,14020,14050,13970,165
|
|
20241227,125900,644785840,14020,14020,14020,14000,29
|
|
20241227,125800,644379350,14020,14010,14030,14010,6
|
|
20241227,125700,644295240,14030,14010,14040,14000,132
|
|
20241227,125600,642444220,14000,14000,14010,13980,24
|
|
20241227,125500,642108610,14000,13980,14010,13980,10
|
|
20241227,125400,641968740,13970,14030,14040,13970,62
|
|
20241227,125300,641098540,14030,14020,14030,13970,64
|
|
20241227,125200,640201280,14010,14040,14040,13970,10
|
|
20241227,125100,640061110,13970,14040,14040,13970,61
|
|
20241227,125000,639205000,13980,14010,14030,13980,26
|
|
20241227,124900,638840690,14040,14030,14040,13970,85
|
|
20241227,124800,637648340,14050,14020,14050,14020,58
|
|
20241227,124700,636833800,14030,14030,14030,14030,7
|
|
20241227,124600,636735590,14030,14030,14040,14020,73
|
|
20241227,124500,635711390,14030,14020,14040,13960,52
|
|
20241227,124400,634981990,13960,13990,14040,13960,24
|
|
20241227,124300,634646270,14030,14040,14040,14010,16
|
|
20241227,124200,634421820,14040,14020,14050,14000,110
|
|
20241227,124100,632878350,14030,14030,14030,14010,15
|
|
20241227,124000,632667980,14030,14010,14030,14010,3
|
|
20241227,123900,632625920,14040,14020,14050,14010,74
|
|
20241227,123800,631586790,14020,14060,14070,14020,83
|
|
20241227,123700,630420640,14050,14060,14060,14050,9
|
|
20241227,123600,630294130,14020,14070,14070,14010,51
|
|
20241227,123500,629576720,14060,14060,14060,14050,28
|
|
20241227,123400,629183050,14090,14050,14090,14010,109
|
|
20241227,123300,627650680,14040,14040,14050,14040,68
|
|
20241227,123200,626695370,14040,14050,14050,14040,8
|
|
20241227,123100,626583000,14040,14050,14050,14020,18
|
|
20241227,123000,626330390,14050,14020,14050,14010,364
|
|
20241227,122900,621223360,14020,14030,14030,14020,21
|
|
20241227,122800,620928880,14020,14020,14030,14020,17
|
|
20241227,122700,620690430,14020,14030,14030,14020,121
|
|
20241227,122600,618992920,14020,14020,14030,14020,10
|
|
20241227,122500,618852660,14010,14030,14030,14010,17
|
|
20241227,122400,618614290,14030,14020,14030,14010,163
|
|
20241227,122300,616328710,14020,14010,14030,14010,26
|
|
20241227,122200,615964210,14010,14010,14020,14010,14
|
|
20241227,122100,615768010,14020,14000,14020,14000,62
|
|
20241227,122000,614899220,14010,14010,14010,14000,19
|
|
20241227,121900,614633120,14000,13990,14000,13990,35
|
|
20241227,121800,614143200,14000,13990,14000,13990,63
|
|
20241227,121700,613261260,13990,14000,14000,13990,12
|
|
20241227,121600,613093290,13990,13990,14000,13990,24
|
|
20241227,121500,612757470,14000,13990,14000,13980,75
|
|
20241227,121400,611707750,13980,13990,13990,13980,13
|
|
20241227,121300,611525940,14000,13980,14000,13980,32
|
|
20241227,121200,611078050,14000,13970,14010,13970,112
|
|
20241227,121100,609510660,13960,13950,13960,13950,32
|
|
20241227,121000,609063950,13950,13990,14010,13950,163
|
|
20241227,120900,606782630,13990,13980,13990,13980,71
|
|
20241227,120800,605789460,13960,13950,13960,13950,4
|
|
20241227,120700,605733650,13950,13960,13970,13950,28
|
|
20241227,120600,605342530,14000,14000,14000,13990,56
|
|
20241227,120500,604558690,13960,13950,14010,13940,596
|
|
20241227,120400,596241980,13950,13960,13960,13950,125
|
|
20241227,120300,594496990,13980,13970,13980,13960,59
|
|
20241227,120200,593672360,13980,13970,13980,13950,64
|
|
20241227,120100,592777690,13970,13950,13970,13950,267
|
|
20241227,120000,589052840,14010,14010,14010,13960,360
|
|
20241227,115900,584022600,13980,13990,14010,13980,64
|
|
20241227,115800,583127710,13990,14020,14020,13990,90
|
|
20241227,115700,581868090,14020,13990,14020,13990,61
|
|
20241227,115600,581013760,14000,14000,14000,14000,9
|
|
20241227,115500,580887760,13980,14010,14020,13980,61
|
|
20241227,115400,580033080,14020,13980,14020,13980,60
|
|
20241227,115300,579192570,14000,14000,14000,13980,11
|
|
20241227,115200,579038590,14010,14010,14020,14000,30
|
|
20241227,115100,578618160,14020,14000,14020,14000,94
|
|
20241227,115000,577301910,14010,14010,14010,14000,10
|
|
20241227,114900,577161820,14000,14020,14030,13990,98
|
|
20241227,114800,575787930,14030,14020,14030,14020,43
|
|
20241227,114700,575184660,14030,14000,14030,14000,21
|
|
20241227,114600,574890320,13990,14020,14020,13990,19
|
|
20241227,114500,574623970,14020,14010,14020,13990,45
|
|
20241227,114400,573993280,14020,14010,14020,14010,24
|
|
20241227,114300,573656970,14010,14020,14020,13990,68
|
|
20241227,114200,572704200,13990,14000,14020,13990,48
|
|
20241227,114100,572031550,14010,14000,14010,14000,3
|
|
20241227,114000,571989540,13990,14010,14030,13990,84
|
|
20241227,113900,570811810,14030,14020,14030,14010,63
|
|
20241227,113800,569928230,13990,14040,14040,13990,8
|
|
20241227,113700,569816030,14020,14040,14040,14010,22
|
|
20241227,113600,569507300,14050,14010,14060,14010,103
|
|
20241227,113500,568060730,14060,14010,14060,14010,1999
|
|
20241227,113400,539956050,14010,14000,14050,14000,24
|
|
20241227,113300,539619140,14050,14010,14050,13990,48
|
|
20241227,113200,538945380,14010,14020,14020,14010,70
|
|
20241227,113100,537964620,13980,14070,14070,13980,68
|
|
20241227,113000,537011980,14080,14020,14080,14020,39
|
|
20241227,112900,536464610,13990,14020,14020,13980,70
|
|
20241227,112800,535483380,14030,14070,14070,14030,32
|
|
20241227,112700,535034060,14050,14040,14050,13990,41
|
|
20241227,112600,534458990,14000,13990,14050,13990,7
|
|
20241227,112500,534360850,14000,14070,14070,14000,96
|
|
20241227,112400,533011550,14060,14010,14060,14010,32
|
|
20241227,112300,532561950,14040,14040,14040,14040,7
|
|
20241227,112200,532463670,14060,14080,14090,14010,40
|
|
20241227,112100,531900430,14060,14030,14060,14020,104
|
|
20241227,112000,530439650,14020,14020,14030,14020,71
|
|
20241227,111900,529444180,14030,14030,14030,14020,48
|
|
20241227,111800,528770800,14030,13990,14040,13990,12
|
|
20241227,111700,528602400,14030,13990,14040,13990,15
|
|
20241227,111600,528392050,14070,14040,14070,14040,53
|
|
20241227,111500,527647130,14030,13980,14040,13980,8
|
|
20241227,111400,527534940,13970,13990,14060,13970,68
|
|
20241227,111300,526579690,14080,14070,14090,13960,67
|
|
20241227,111200,525637120,14030,13990,14030,13990,43
|
|
20241227,111100,525034390,14040,14000,14040,13970,187
|
|
20241227,111000,522420180,14050,14060,14060,14040,71
|
|
20241227,110900,521422240,13980,13990,14040,13970,23
|
|
20241227,110800,521099500,13980,14020,14090,13980,11
|
|
20241227,110700,520945070,14020,13990,14110,13990,130
|
|
20241227,110600,519119470,14020,14030,14030,13990,36
|
|
20241227,110500,518614730,14040,14040,14040,14040,1
|
|
20241227,110400,518600690,14040,14010,14070,13980,57
|
|
20241227,110300,517800230,13980,13980,14020,13980,95
|
|
20241227,110200,516471110,13980,14020,14020,13980,8
|
|
20241227,110100,516358990,14030,14050,14050,13970,59
|
|
20241227,110000,515530300,14060,14080,14080,13980,60
|
|
20241227,105900,514689770,14080,14080,14100,14080,68
|
|
20241227,105800,513732180,14120,14060,14120,14060,115
|
|
20241227,105700,512111090,14060,14050,14070,14050,33
|
|
20241227,105600,511646970,14060,14050,14070,13980,159
|
|
20241227,105500,509411670,14060,13970,14060,13970,54
|
|
20241227,105400,508653110,14040,14020,14040,14020,69
|
|
20241227,105300,507685070,14070,14070,14070,14070,6
|
|
20241227,105200,507600650,14080,14060,14080,14010,66
|
|
20241227,105100,506672190,14010,13980,14090,13980,8
|
|
20241227,105000,506559760,13980,14000,14000,13980,3
|
|
20241227,104900,506517800,14000,14070,14100,14000,110
|
|
20241227,104800,504968040,13980,14050,14050,13980,103
|
|
20241227,104700,503521510,14050,14090,14090,14050,2
|
|
20241227,104600,503493370,14110,14100,14120,14030,57
|
|
20241227,104500,502689080,14100,14120,14120,14100,155
|
|
20241227,104400,500502960,14130,14120,14130,14110,26
|
|
20241227,104300,500135810,14120,14110,14130,14110,98
|
|
20241227,104200,498751960,14110,14100,14120,14100,12
|
|
20241227,104100,498582590,14110,14120,14120,14110,69
|
|
20241227,104000,497608890,14130,14110,14130,14100,55
|
|
20241227,103900,496831900,14100,14120,14120,14100,28
|
|
20241227,103800,496436590,14130,14130,14140,14120,71
|
|
20241227,103700,495433330,14130,14110,14180,14110,56
|
|
20241227,103600,494641200,14100,14130,14130,14100,62
|
|
20241227,103500,493765170,14140,14140,14140,14140,6
|
|
20241227,103400,493680330,14130,14120,14140,14120,60
|
|
20241227,103300,492832310,14120,14070,14130,14070,11
|
|
20241227,103200,492677030,14130,14090,14130,14090,739
|
|
20241227,103100,482259510,14080,14020,14080,14020,1510
|
|
20241227,103000,461025820,14000,14030,14050,14000,40
|
|
20241227,102900,460464860,13990,14030,14030,13990,3
|
|
20241227,102800,460422810,14030,13980,14040,13980,74
|
|
20241227,102700,459385590,13970,13990,13990,13960,109
|
|
20241227,102600,457861810,13960,13960,14000,13960,14
|
|
20241227,102500,457666020,13990,13990,14010,13970,72
|
|
20241227,102400,456658500,13990,14030,14030,13980,86
|
|
20241227,102300,455455590,14030,14030,14030,14020,5
|
|
20241227,102200,455385450,14030,13990,14030,13960,279
|
|
20241227,102100,451474680,13990,14020,14020,13990,27
|
|
20241227,102000,451096800,14010,13960,14010,13960,497
|
|
20241227,101900,444150160,13960,13940,13970,13940,101
|
|
20241227,101800,442740470,13940,13940,13940,13940,2
|
|
20241227,101700,442712590,13930,13920,13930,13920,3
|
|
20241227,101600,442670820,13930,13930,13930,13930,1
|
|
20241227,101500,442656890,13930,13920,13960,13910,857
|
|
20241227,101400,430722240,13930,13960,13960,13930,748
|
|
20241227,101300,420288700,13950,13950,13950,13950,230
|
|
20241227,101200,417080200,13960,13950,13960,13930,758
|
|
20241227,101100,406508270,13960,13970,13970,13960,96
|
|
20241227,101000,405168000,13960,13980,13980,13960,1160
|
|
20241227,100900,388966030,13980,14000,14000,13980,130
|
|
20241227,100800,387147240,14000,14010,14010,14000,6
|
|
20241227,100700,387063200,14010,14010,14010,14010,65
|
|
20241227,100600,386152550,13990,13990,13990,13990,0
|
|
20241227,100500,386152550,13990,14040,14040,13980,41
|
|
20241227,100400,385579110,14040,14030,14040,14010,64
|
|
20241227,100300,384682380,14030,14020,14050,14020,627
|
|
20241227,100200,375889990,14010,14010,14010,14010,120
|
|
20241227,100100,374208790,13990,13990,13990,13980,115
|
|
20241227,100000,372600350,13990,13980,13990,13980,29
|
|
20241227,095900,372194750,13980,14020,14020,13980,122
|
|
20241227,095800,370489120,14020,13960,14020,13960,358
|
|
20241227,095700,365483450,13960,13950,13960,13950,42
|
|
20241227,095600,364897270,13950,13950,13960,13950,140
|
|
20241227,095500,362944240,13910,13910,13910,13910,0
|
|
20241227,095400,362944240,13910,13910,13920,13900,282
|
|
20241227,095300,359021270,13910,13900,13910,13900,195
|
|
20241227,095200,356310590,13900,13900,13900,13900,32
|
|
20241227,095100,355865790,13910,13900,13910,13900,48
|
|
20241227,095000,355198580,13900,13920,13920,13900,132
|
|
20241227,094900,353363520,13930,13900,13930,13900,264
|
|
20241227,094800,349689030,13890,13940,13940,13890,163
|
|
20241227,094700,347423750,13950,13950,13950,13950,2
|
|
20241227,094600,347395850,13870,13920,13950,13870,8019
|
|
20241227,094500,235920680,13920,13940,13940,13920,315
|
|
20241227,094400,231534090,13970,13930,13970,13930,130
|
|
20241227,094300,229723150,13930,13930,13940,13920,795
|
|
20241227,094200,218650330,13940,13970,13970,13940,1848
|
|
20241227,094100,192870570,13970,13980,13980,13970,43
|
|
20241227,094000,192269840,13980,13980,13990,13980,40
|
|
20241227,093900,191710630,13980,13980,14000,13980,32
|
|
20241227,093800,191263200,13980,14000,14000,13980,38
|
|
20241227,093700,190731810,14010,14010,14010,14010,15
|
|
20241227,093600,190521660,14010,14010,14010,13990,226
|
|
20241227,093500,187358150,14010,14030,14060,14010,16
|
|
20241227,093400,187133620,14030,14030,14030,14030,28
|
|
20241227,093300,186740780,14020,14020,14020,14020,1
|
|
20241227,093200,186726760,14020,14060,14060,14020,41
|
|
20241227,093100,186151550,14040,14040,14040,14040,41
|
|
20241227,093000,185575910,14000,14000,14000,14000,37
|
|
20241227,092900,185057910,13960,13960,13980,13960,371
|
|
20241227,092800,179875210,13950,13950,13950,13950,571
|
|
20241227,092700,171909760,13950,13940,13950,13940,5
|
|
20241227,092600,171840020,13950,13950,13950,13950,78
|
|
20241227,092500,170751920,13950,13940,13950,13940,223
|
|
20241227,092400,167641690,13940,13960,13960,13940,2
|
|
20241227,092300,167613790,13960,13950,13960,13930,88
|
|
20241227,092200,166386960,13950,13950,13950,13930,917
|
|
20241227,092100,153599050,13950,13960,13960,13940,525
|
|
20241227,092000,146277570,13960,13970,13970,13950,270
|
|
20241227,091900,142509800,13970,13970,13970,13970,41
|
|
20241227,091800,141937030,13980,13960,13980,13960,35
|
|
20241227,091700,141448410,13960,13960,13960,13960,1
|
|
20241227,091600,141434450,13960,13990,13990,13960,42
|
|
20241227,091500,140847050,13990,13980,14030,13980,262
|
|
20241227,091400,137181850,13960,13960,13960,13950,218
|
|
20241227,091300,134140730,13960,13970,13970,13960,42
|
|
20241227,091200,133554170,13970,14010,14010,13940,807
|
|
20241227,091100,122280680,14080,14010,14080,14010,201
|
|
20241227,091000,119455040,14070,14080,14080,13980,1362
|
|
20241227,090900,100343790,14040,14060,14080,14040,204
|
|
20241227,090800,97475910,14080,14090,14090,14080,245
|
|
20241227,090700,94025870,14100,14120,14190,14090,724
|
|
20241227,090600,83809410,14110,14110,14110,14110,0
|
|
20241227,090500,83809410,14110,14200,14200,14100,1144
|
|
20241227,090400,67608350,14290,14290,14290,14290,0
|
|
20241227,090300,67608350,14290,14200,14300,14190,643
|
|
20241227,090200,58479580,14190,14240,14240,14190,254
|
|
20241227,090100,54868580,14380,14270,14380,14240,3126
|
|
20241227,090000,10303790,14280,14280,14300,14280,671
|