650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,194700,2637293480,9750,9750,9750,9750,14346
|
|
20241219,194600,2637293480,9750,9750,9750,9750,0
|
|
20241219,194500,2637293480,9750,9750,9750,9750,0
|
|
20241219,194400,2637293480,9750,9750,9750,9750,0
|
|
20241219,194300,2637293480,9750,9750,9750,9750,0
|
|
20241219,194200,2637293480,9750,9750,9750,9750,0
|
|
20241219,194100,2637293480,9750,9750,9750,9750,0
|
|
20241219,194000,2637293480,9750,9750,9750,9750,0
|
|
20241219,193900,2637293480,9750,9750,9750,9750,0
|
|
20241219,193800,2637293480,9750,9750,9750,9750,0
|
|
20241219,193700,2637293480,9750,9750,9750,9750,0
|
|
20241219,193600,2637293480,9750,9750,9750,9750,0
|
|
20241219,193500,2637293480,9750,9750,9750,9750,0
|
|
20241219,193400,2637293480,9750,9750,9750,9750,0
|
|
20241219,193300,2637293480,9750,9750,9750,9750,0
|
|
20241219,193200,2637293480,9750,9750,9750,9750,0
|
|
20241219,193100,2637293480,9750,9750,9750,9750,0
|
|
20241219,193000,2637293480,9750,9750,9750,9750,0
|
|
20241219,192900,2637293480,9750,9750,9750,9750,0
|
|
20241219,192800,2637293480,9750,9750,9750,9750,0
|
|
20241219,192700,2637293480,9750,9750,9750,9750,0
|
|
20241219,192600,2637293480,9750,9750,9750,9750,0
|
|
20241219,192500,2637293480,9750,9750,9750,9750,0
|
|
20241219,192400,2637293480,9750,9750,9750,9750,0
|
|
20241219,192300,2637293480,9750,9750,9750,9750,0
|
|
20241219,192200,2637293480,9750,9750,9750,9750,0
|
|
20241219,192100,2637293480,9750,9750,9750,9750,0
|
|
20241219,192000,2637293480,9750,9750,9750,9750,0
|
|
20241219,191900,2637293480,9750,9750,9750,9750,0
|
|
20241219,191800,2637293480,9750,9750,9750,9750,0
|
|
20241219,191700,2637293480,9750,9750,9750,9750,14346
|
|
20241219,191600,2637293480,9750,9750,9750,9750,0
|
|
20241219,191500,2637293480,9750,9750,9750,9750,0
|
|
20241219,191400,2637293480,9750,9750,9750,9750,0
|
|
20241219,191300,2637293480,9750,9750,9750,9750,0
|
|
20241219,191200,2637293480,9750,9750,9750,9750,0
|
|
20241219,191100,2637293480,9750,9750,9750,9750,0
|
|
20241219,191000,2637293480,9750,9750,9750,9750,0
|
|
20241219,190900,2637293480,9750,9750,9750,9750,0
|
|
20241219,190800,2637293480,9750,9750,9750,9750,0
|
|
20241219,190700,2637293480,9750,9750,9750,9750,0
|
|
20241219,190600,2637293480,9750,9750,9750,9750,0
|
|
20241219,190500,2637293480,9750,9750,9750,9750,0
|
|
20241219,190400,2637293480,9750,9750,9750,9750,0
|
|
20241219,190300,2637293480,9750,9750,9750,9750,0
|
|
20241219,190200,2637293480,9750,9750,9750,9750,0
|
|
20241219,190100,2637293480,9750,9750,9750,9750,0
|
|
20241219,190000,2637293480,9750,9750,9750,9750,0
|
|
20241219,185900,2637293480,9750,9750,9750,9750,0
|
|
20241219,185800,2637293480,9750,9750,9750,9750,0
|
|
20241219,185700,2637293480,9750,9750,9750,9750,0
|
|
20241219,185600,2637293480,9750,9750,9750,9750,0
|
|
20241219,185500,2637293480,9750,9750,9750,9750,0
|
|
20241219,185400,2637293480,9750,9750,9750,9750,0
|
|
20241219,185300,2637293480,9750,9750,9750,9750,0
|
|
20241219,185200,2637293480,9750,9750,9750,9750,0
|
|
20241219,185100,2637293480,9750,9750,9750,9750,0
|
|
20241219,185000,2637293480,9750,9750,9750,9750,0
|
|
20241219,184900,2637293480,9750,9750,9750,9750,0
|
|
20241219,184800,2637293480,9750,9750,9750,9750,0
|
|
20241219,184700,2637293480,9750,9750,9750,9750,14346
|
|
20241219,184600,2637293480,9750,9750,9750,9750,0
|
|
20241219,184500,2637293480,9750,9750,9750,9750,0
|
|
20241219,184400,2637293480,9750,9750,9750,9750,0
|
|
20241219,184300,2637293480,9750,9750,9750,9750,0
|
|
20241219,184200,2637293480,9750,9750,9750,9750,0
|
|
20241219,184100,2637293480,9750,9750,9750,9750,0
|
|
20241219,184000,2637293480,9750,9750,9750,9750,0
|
|
20241219,183900,2637293480,9750,9750,9750,9750,0
|
|
20241219,183800,2637293480,9750,9750,9750,9750,0
|
|
20241219,183700,2637293480,9750,9750,9750,9750,0
|
|
20241219,183600,2637293480,9750,9750,9750,9750,0
|
|
20241219,183500,2637293480,9750,9750,9750,9750,0
|
|
20241219,183400,2637293480,9750,9750,9750,9750,0
|
|
20241219,183300,2637293480,9750,9750,9750,9750,0
|
|
20241219,183200,2637293480,9750,9750,9750,9750,0
|
|
20241219,183100,2637293480,9750,9750,9750,9750,0
|
|
20241219,183000,2637293480,9750,9750,9750,9750,0
|
|
20241219,182900,2637293480,9750,9750,9750,9750,0
|
|
20241219,182800,2637293480,9750,9750,9750,9750,0
|
|
20241219,182700,2637293480,9750,9750,9750,9750,0
|
|
20241219,182600,2637293480,9750,9750,9750,9750,0
|
|
20241219,182500,2637293480,9750,9750,9750,9750,0
|
|
20241219,182400,2637293480,9750,9750,9750,9750,0
|
|
20241219,182300,2637293480,9750,9750,9750,9750,0
|
|
20241219,182200,2637293480,9750,9750,9750,9750,0
|
|
20241219,182100,2637293480,9750,9750,9750,9750,0
|
|
20241219,182000,2637293480,9750,9750,9750,9750,0
|
|
20241219,181900,2637293480,9750,9750,9750,9750,0
|
|
20241219,181800,2637293480,9750,9750,9750,9750,0
|
|
20241219,181700,2637293480,9750,9750,9750,9750,14346
|
|
20241219,181600,2637293480,9750,9750,9750,9750,0
|
|
20241219,181500,2637293480,9750,9750,9750,9750,0
|
|
20241219,181400,2637293480,9750,9750,9750,9750,0
|
|
20241219,181300,2637293480,9750,9750,9750,9750,0
|
|
20241219,181200,2637293480,9750,9750,9750,9750,0
|
|
20241219,181100,2637293480,9750,9750,9750,9750,0
|
|
20241219,181000,2637293480,9750,9750,9750,9750,0
|
|
20241219,180900,2637293480,9750,9750,9750,9750,0
|
|
20241219,180800,2637293480,9750,9750,9750,9750,0
|
|
20241219,180700,2637293480,9750,9750,9750,9750,0
|
|
20241219,180600,2637293480,9750,9750,9750,9750,0
|
|
20241219,180500,2637293480,9750,9750,9750,9750,0
|
|
20241219,180400,2637293480,9750,9750,9750,9750,0
|
|
20241219,180300,2637293480,9750,9750,9750,9750,0
|
|
20241219,180200,2637293480,9750,9750,9750,9750,0
|
|
20241219,180100,2637293480,9750,9750,9750,9750,0
|
|
20241219,180000,2637293480,9750,9750,9750,9750,0
|
|
20241219,175900,2637293480,9750,9750,9750,9750,0
|
|
20241219,175800,2637293480,9750,9750,9750,9750,0
|
|
20241219,175700,2637293480,9750,9750,9750,9750,0
|
|
20241219,175600,2637293480,9750,9750,9750,9750,0
|
|
20241219,175500,2637293480,9750,9750,9750,9750,0
|
|
20241219,175400,2637293480,9750,9750,9750,9750,0
|
|
20241219,175300,2637293480,9750,9750,9750,9750,0
|
|
20241219,175200,2637293480,9750,9750,9750,9750,0
|
|
20241219,175100,2637293480,9750,9750,9750,9750,0
|
|
20241219,175000,2637293480,9750,9750,9750,9750,0
|
|
20241219,174900,2637293480,9750,9750,9750,9750,0
|
|
20241219,174800,2637293480,9750,9750,9750,9750,0
|
|
20241219,174700,2637293480,9750,9750,9750,9750,14346
|
|
20241219,174600,2637293480,9750,9750,9750,9750,0
|
|
20241219,174500,2637293480,9750,9750,9750,9750,0
|
|
20241219,174400,2637293480,9750,9750,9750,9750,0
|
|
20241219,174300,2637293480,9750,9750,9750,9750,0
|
|
20241219,174200,2637293480,9750,9750,9750,9750,0
|
|
20241219,174100,2637293480,9750,9750,9750,9750,0
|
|
20241219,174000,2637293480,9750,9750,9750,9750,0
|
|
20241219,173900,2637293480,9750,9750,9750,9750,0
|
|
20241219,173800,2637293480,9750,9750,9750,9750,0
|
|
20241219,173700,2637293480,9750,9750,9750,9750,0
|
|
20241219,173600,2637293480,9750,9750,9750,9750,0
|
|
20241219,173500,2637293480,9750,9750,9750,9750,0
|
|
20241219,173400,2637293480,9750,9750,9750,9750,0
|
|
20241219,173300,2637293480,9750,9750,9750,9750,0
|
|
20241219,173200,2637293480,9750,9750,9750,9750,0
|
|
20241219,173100,2637293480,9750,9750,9750,9750,0
|
|
20241219,173000,2637293480,9750,9750,9750,9750,0
|
|
20241219,172900,2637293480,9750,9750,9750,9750,0
|
|
20241219,172800,2637293480,9750,9750,9750,9750,0
|
|
20241219,172700,2637293480,9750,9750,9750,9750,0
|
|
20241219,172600,2637293480,9750,9750,9750,9750,0
|
|
20241219,172500,2637293480,9750,9750,9750,9750,0
|
|
20241219,172400,2637293480,9750,9750,9750,9750,0
|
|
20241219,172300,2637293480,9750,9750,9750,9750,0
|
|
20241219,172200,2637293480,9750,9750,9750,9750,0
|
|
20241219,172100,2637293480,9750,9750,9750,9750,0
|
|
20241219,172000,2637293480,9750,9750,9750,9750,0
|
|
20241219,171900,2637293480,9750,9750,9750,9750,0
|
|
20241219,171800,2637293480,9750,9750,9750,9750,0
|
|
20241219,171700,2637293480,9750,9750,9750,9750,14346
|
|
20241219,171600,2637293480,9750,9750,9750,9750,0
|
|
20241219,171500,2637293480,9750,9750,9750,9750,0
|
|
20241219,171400,2637293480,9750,9750,9750,9750,0
|
|
20241219,171300,2637293480,9750,9750,9750,9750,0
|
|
20241219,171200,2637293480,9750,9750,9750,9750,0
|
|
20241219,171100,2637293480,9750,9750,9750,9750,0
|
|
20241219,171000,2637293480,9750,9750,9750,9750,0
|
|
20241219,170900,2637293480,9750,9750,9750,9750,0
|
|
20241219,170800,2637293480,9750,9750,9750,9750,0
|
|
20241219,170700,2637293480,9750,9750,9750,9750,0
|
|
20241219,170600,2637293480,9750,9750,9750,9750,0
|
|
20241219,170500,2637293480,9750,9750,9750,9750,0
|
|
20241219,170400,2637293480,9750,9750,9750,9750,0
|
|
20241219,170300,2637293480,9750,9750,9750,9750,0
|
|
20241219,170200,2637293480,9750,9750,9750,9750,0
|
|
20241219,170100,2637293480,9750,9750,9750,9750,0
|
|
20241219,170000,2637293480,9750,9750,9750,9750,0
|
|
20241219,165900,2637293480,9750,9750,9750,9750,0
|
|
20241219,165800,2637293480,9750,9750,9750,9750,0
|
|
20241219,165700,2637293480,9750,9750,9750,9750,0
|
|
20241219,165600,2637293480,9750,9750,9750,9750,0
|
|
20241219,165500,2637293480,9750,9750,9750,9750,0
|
|
20241219,165400,2637293480,9750,9750,9750,9750,0
|
|
20241219,165300,2637293480,9750,9750,9750,9750,0
|
|
20241219,165200,2637293480,9750,9750,9750,9750,0
|
|
20241219,165100,2637293480,9750,9750,9750,9750,0
|
|
20241219,165000,2637293480,9750,9750,9750,9750,0
|
|
20241219,164900,2637293480,9750,9750,9750,9750,0
|
|
20241219,164800,2637293480,9750,9750,9750,9750,0
|
|
20241219,164700,2637293480,9750,9750,9750,9750,14346
|
|
20241219,164600,2637293480,9750,9750,9750,9750,0
|
|
20241219,164500,2637293480,9750,9750,9750,9750,0
|
|
20241219,164400,2637293480,9750,9750,9750,9750,0
|
|
20241219,164300,2637293480,9750,9750,9750,9750,0
|
|
20241219,164200,2637293480,9750,9750,9750,9750,0
|
|
20241219,164100,2637293480,9750,9750,9750,9750,0
|
|
20241219,164000,2637293480,9750,9750,9750,9750,0
|
|
20241219,163900,2637293480,9750,9750,9750,9750,0
|
|
20241219,163800,2637293480,9750,9750,9750,9750,0
|
|
20241219,163700,2637293480,9750,9750,9750,9750,0
|
|
20241219,163600,2637293480,9750,9750,9750,9750,0
|
|
20241219,163500,2637293480,9750,9750,9750,9750,0
|
|
20241219,163400,2637293480,9750,9750,9750,9750,0
|
|
20241219,163300,2637293480,9750,9750,9750,9750,0
|
|
20241219,163200,2637293480,9750,9750,9750,9750,0
|
|
20241219,163100,2637293480,9750,9750,9750,9750,0
|
|
20241219,163000,2637293480,9750,9750,9750,9750,0
|
|
20241219,162900,2637293480,9750,9750,9750,9750,0
|
|
20241219,162800,2637293480,9750,9750,9750,9750,0
|
|
20241219,162700,2637293480,9750,9750,9750,9750,0
|
|
20241219,162600,2637293480,9750,9750,9750,9750,0
|
|
20241219,162500,2637293480,9750,9750,9750,9750,0
|
|
20241219,162400,2637293480,9750,9750,9750,9750,0
|
|
20241219,162300,2637293480,9750,9750,9750,9750,0
|
|
20241219,162200,2637293480,9750,9750,9750,9750,0
|
|
20241219,162100,2637293480,9750,9750,9750,9750,0
|
|
20241219,162000,2637293480,9750,9750,9750,9750,0
|
|
20241219,161900,2637293480,9750,9750,9750,9750,0
|
|
20241219,161800,2637293480,9750,9750,9750,9750,0
|
|
20241219,161700,2637293480,9750,9750,9750,9750,14346
|
|
20241219,161600,2637293480,9750,9750,9750,9750,0
|
|
20241219,161500,2637293480,9750,9750,9750,9750,0
|
|
20241219,161400,2637293480,9750,9750,9750,9750,0
|
|
20241219,161300,2637293480,9750,9750,9750,9750,0
|
|
20241219,161200,2637293480,9750,9750,9750,9750,0
|
|
20241219,161100,2637293480,9750,9750,9750,9750,0
|
|
20241219,161000,2637293480,9750,9750,9750,9750,0
|
|
20241219,160900,2637293480,9750,9750,9750,9750,0
|
|
20241219,160800,2637293480,9750,9750,9750,9750,0
|
|
20241219,160700,2637293480,9750,9750,9750,9750,0
|
|
20241219,160600,2637293480,9750,9750,9750,9750,0
|
|
20241219,160500,2637293480,9750,9750,9750,9750,0
|
|
20241219,160400,2637293480,9750,9750,9750,9750,0
|
|
20241219,160300,2637293480,9750,9750,9750,9750,0
|
|
20241219,160200,2637293480,9750,9750,9750,9750,0
|
|
20241219,160100,2637293480,9750,9750,9750,9750,0
|
|
20241219,160000,2637293480,9750,9750,9750,9750,0
|
|
20241219,155900,2637293480,9750,9750,9750,9750,0
|
|
20241219,155800,2637293480,9750,9750,9750,9750,0
|
|
20241219,155700,2637293480,9750,9750,9750,9750,0
|
|
20241219,155600,2637293480,9750,9750,9750,9750,0
|
|
20241219,155500,2637293480,9750,9750,9750,9750,0
|
|
20241219,155400,2637293480,9750,9750,9750,9750,0
|
|
20241219,155300,2637293480,9750,9750,9750,9750,0
|
|
20241219,155200,2637293480,9750,9750,9750,9750,0
|
|
20241219,155100,2637293480,9750,9750,9750,9750,0
|
|
20241219,155000,2637293480,9750,9750,9750,9750,0
|
|
20241219,154900,2637293480,9750,9750,9750,9750,0
|
|
20241219,154800,2637293480,9750,9750,9750,9750,0
|
|
20241219,154700,2637293480,9750,9750,9750,9750,14346
|
|
20241219,154600,2637293480,9750,9750,9750,9750,0
|
|
20241219,154500,2637293480,9750,9750,9750,9750,0
|
|
20241219,154400,2637293480,9750,9750,9750,9750,0
|
|
20241219,154300,2637293480,9750,9750,9750,9750,0
|
|
20241219,154200,2637293480,9750,9750,9750,9750,0
|
|
20241219,154100,2637293480,9750,9750,9750,9750,0
|
|
20241219,154000,2637293480,9750,9750,9750,9750,0
|
|
20241219,153900,2637293480,9750,9750,9750,9750,0
|
|
20241219,153800,2637293480,9750,9750,9750,9750,0
|
|
20241219,153700,2637293480,9750,9750,9750,9750,0
|
|
20241219,153600,2637293480,9750,9750,9750,9750,0
|
|
20241219,153500,2637293480,9750,9750,9750,9750,0
|
|
20241219,153400,2637293480,9750,9750,9750,9750,0
|
|
20241219,153300,2637293480,9750,9750,9750,9750,0
|
|
20241219,153200,2637293480,9750,9750,9750,9750,0
|
|
20241219,153100,2637293480,9750,9750,9750,9750,0
|
|
20241219,153000,2637293480,9750,9750,9750,9750,14346
|
|
20241219,152900,2497419980,9740,9740,9740,9740,0
|
|
20241219,152800,2497419980,9740,9740,9740,9740,0
|
|
20241219,152700,2497419980,9740,9740,9740,9740,0
|
|
20241219,152600,2497419980,9740,9740,9740,9740,0
|
|
20241219,152500,2497419980,9740,9740,9740,9740,0
|
|
20241219,152400,2497419980,9740,9740,9740,9740,0
|
|
20241219,152300,2497419980,9740,9740,9740,9740,0
|
|
20241219,152200,2497419980,9740,9740,9740,9740,0
|
|
20241219,152100,2497419980,9740,9740,9740,9740,0
|
|
20241219,152000,2497419980,9740,9740,9740,9740,0
|
|
20241219,151900,2497419980,9740,9730,9740,9720,1181
|
|
20241219,151800,2485938120,9720,9720,9720,9720,1255
|
|
20241219,151700,2473739520,9720,9720,9730,9720,705
|
|
20241219,151600,2466886800,9720,9720,9720,9710,491
|
|
20241219,151500,2462116890,9720,9710,9720,9710,1116
|
|
20241219,151400,2451272550,9710,9710,9710,9710,816
|
|
20241219,151300,2443349190,9710,9730,9730,9710,5138
|
|
20241219,151200,2393420460,9730,9720,9730,9720,602
|
|
20241219,151100,2387567010,9720,9720,9730,9720,603
|
|
20241219,151000,2381703530,9720,9720,9730,9720,709
|
|
20241219,150900,2374809670,9730,9730,9740,9730,2913
|
|
20241219,150800,2346464480,9740,9740,9740,9740,485
|
|
20241219,150700,2341740580,9740,9740,9750,9740,197
|
|
20241219,150600,2339820720,9740,9740,9740,9740,695
|
|
20241219,150500,2333051420,9730,9740,9740,9730,139
|
|
20241219,150400,2331698500,9740,9740,9740,9730,149
|
|
20241219,150300,2330247840,9740,9750,9750,9740,1509
|
|
20241219,150200,2315550130,9740,9740,9740,9740,368
|
|
20241219,150100,2311965810,9740,9740,9740,9740,202
|
|
20241219,150000,2309998330,9740,9740,9740,9740,243
|
|
20241219,145900,2307631510,9740,9740,9740,9740,120
|
|
20241219,145800,2306462710,9740,9740,9740,9740,20
|
|
20241219,145700,2306267910,9730,9730,9740,9720,565
|
|
20241219,145600,2300770640,9730,9730,9730,9720,99
|
|
20241219,145500,2299807510,9730,9730,9730,9730,215
|
|
20241219,145400,2297715560,9730,9730,9730,9720,364
|
|
20241219,145300,2294175880,9720,9730,9730,9720,450
|
|
20241219,145200,2289799570,9740,9740,9740,9730,37
|
|
20241219,145100,2289439430,9730,9730,9740,9730,47
|
|
20241219,145000,2288982110,9730,9730,9730,9730,533
|
|
20241219,144900,2283796020,9730,9740,9740,9730,730
|
|
20241219,144800,2276690920,9740,9750,9750,9740,85
|
|
20241219,144700,2275862970,9750,9740,9750,9740,128
|
|
20241219,144600,2274616240,9730,9740,9740,9730,57
|
|
20241219,144500,2274061170,9740,9730,9740,9730,74
|
|
20241219,144400,2273341030,9740,9740,9740,9740,106
|
|
20241219,144300,2272308590,9740,9740,9740,9740,179
|
|
20241219,144200,2270565130,9740,9740,9740,9740,15
|
|
20241219,144100,2270419030,9730,9730,9730,9730,29
|
|
20241219,144000,2270136860,9750,9750,9750,9750,12
|
|
20241219,143900,2270019860,9730,9730,9730,9730,0
|
|
20241219,143800,2270019860,9730,9730,9730,9730,0
|
|
20241219,143700,2270019860,9730,9730,9730,9730,373
|
|
20241219,143600,2266390570,9730,9730,9750,9730,80
|
|
20241219,143500,2265612030,9730,9730,9750,9730,429
|
|
20241219,143400,2261436940,9730,9730,9740,9730,706
|
|
20241219,143300,2254566650,9730,9730,9730,9730,1139
|
|
20241219,143200,2243484180,9730,9750,9750,9730,1490
|
|
20241219,143100,2228970370,9740,9740,9740,9740,20
|
|
20241219,143000,2228775570,9750,9760,9760,9750,429
|
|
20241219,142900,2224592150,9750,9760,9760,9750,422
|
|
20241219,142800,2220477620,9750,9750,9760,9750,1401
|
|
20241219,142700,2206817860,9770,9770,9770,9770,102
|
|
20241219,142600,2205821320,9760,9770,9770,9760,588
|
|
20241219,142500,2200081590,9760,9760,9770,9760,1029
|
|
20241219,142400,2190038250,9760,9770,9770,9760,21
|
|
20241219,142300,2189833270,9770,9770,9770,9770,32
|
|
20241219,142200,2189520630,9770,9770,9770,9770,94
|
|
20241219,142100,2188602250,9770,9770,9770,9770,284
|
|
20241219,142000,2185827570,9770,9770,9770,9770,19
|
|
20241219,141900,2185641940,9770,9770,9770,9770,2
|
|
20241219,141800,2185622400,9770,9770,9770,9770,90
|
|
20241219,141700,2184743100,9760,9770,9770,9760,283
|
|
20241219,141600,2181981000,9770,9770,9770,9770,161
|
|
20241219,141500,2180408030,9780,9770,9780,9770,231
|
|
20241219,141400,2178149870,9770,9770,9770,9770,257
|
|
20241219,141300,2175638980,9770,9770,9770,9770,14
|
|
20241219,141200,2175502200,9770,9770,9770,9770,2
|
|
20241219,141100,2175482660,9780,9760,9780,9760,104
|
|
20241219,141000,2174466060,9760,9770,9780,9760,405
|
|
20241219,140900,2170512880,9760,9770,9770,9760,331
|
|
20241219,140800,2167279440,9770,9770,9770,9770,2
|
|
20241219,140700,2167259900,9760,9750,9760,9750,543
|
|
20241219,140600,2161961480,9760,9750,9760,9750,64
|
|
20241219,140500,2161337350,9760,9760,9760,9750,286
|
|
20241219,140400,2158547990,9760,9760,9760,9750,107
|
|
20241219,140300,2157504060,9760,9760,9760,9760,2
|
|
20241219,140200,2157484540,9760,9760,9760,9760,2
|
|
20241219,140100,2157465020,9760,9750,9760,9750,101
|
|
20241219,140000,2156480260,9760,9760,9760,9760,7
|
|
20241219,135900,2156411940,9750,9760,9760,9750,87
|
|
20241219,135800,2155563670,9750,9750,9750,9750,28
|
|
20241219,135700,2155290670,9760,9760,9760,9760,1
|
|
20241219,135600,2155280910,9750,9750,9750,9750,131
|
|
20241219,135500,2154003660,9750,9740,9750,9740,119
|
|
20241219,135400,2152843950,9740,9740,9750,9740,43
|
|
20241219,135300,2152425120,9740,9730,9740,9730,323
|
|
20241219,135200,2149282280,9730,9730,9730,9730,34
|
|
20241219,135100,2148951460,9720,9730,9730,9720,30
|
|
20241219,135000,2148659840,9730,9720,9730,9720,135
|
|
20241219,134900,2147346570,9730,9730,9730,9730,8
|
|
20241219,134800,2147268730,9730,9730,9730,9720,199
|
|
20241219,134700,2145332740,9730,9740,9740,9730,5
|
|
20241219,134600,2145284060,9740,9750,9750,9740,5
|
|
20241219,134500,2145235340,9750,9730,9750,9730,50
|
|
20241219,134400,2144748420,9740,9730,9740,9730,349
|
|
20241219,134300,2141352640,9730,9730,9730,9720,515
|
|
20241219,134200,2136342670,9730,9730,9730,9730,116
|
|
20241219,134100,2135213990,9730,9730,9730,9730,249
|
|
20241219,134000,2132791220,9730,9740,9750,9730,115
|
|
20241219,133900,2131671160,9740,9750,9750,9740,1156
|
|
20241219,133800,2120404160,9750,9760,9760,9750,53
|
|
20241219,133700,2119887220,9760,9760,9760,9760,15
|
|
20241219,133600,2119740820,9760,9780,9780,9760,72
|
|
20241219,133500,2119037440,9780,9770,9780,9760,78
|
|
20241219,133400,2118275640,9750,9750,9750,9750,0
|
|
20241219,133300,2118275640,9750,9750,9750,9750,727
|
|
20241219,133200,2111187390,9750,9760,9760,9740,1587
|
|
20241219,133100,2095712300,9760,9760,9760,9760,52
|
|
20241219,133000,2095204780,9760,9770,9770,9760,55
|
|
20241219,132900,2094667830,9780,9770,9780,9770,80
|
|
20241219,132800,2093885550,9770,9760,9770,9760,133
|
|
20241219,132700,2092586590,9760,9760,9760,9760,110
|
|
20241219,132600,2091512990,9760,9760,9760,9760,0
|
|
20241219,132500,2091512990,9760,9760,9760,9750,550
|
|
20241219,132400,2086145290,9760,9760,9760,9760,126
|
|
20241219,132300,2084915530,9750,9750,9750,9750,159
|
|
20241219,132200,2083365280,9750,9750,9750,9750,0
|
|
20241219,132100,2083365280,9750,9760,9760,9750,92
|
|
20241219,132000,2082467640,9750,9740,9750,9740,372
|
|
20241219,131900,2078840920,9750,9750,9750,9750,1
|
|
20241219,131800,2078831170,9750,9760,9760,9750,198
|
|
20241219,131700,2076898820,9760,9760,9760,9760,5
|
|
20241219,131600,2076850020,9760,9750,9760,9740,136
|
|
20241219,131500,2075523530,9750,9750,9750,9750,15
|
|
20241219,131400,2075377280,9750,9750,9750,9750,272
|
|
20241219,131300,2072725280,9750,9740,9750,9740,30
|
|
20241219,131200,2072433060,9740,9740,9740,9740,244
|
|
20241219,131100,2070056500,9740,9750,9750,9740,998
|
|
20241219,131000,2060327260,9750,9750,9750,9750,29
|
|
20241219,130900,2060044510,9760,9760,9760,9760,0
|
|
20241219,130800,2060044510,9760,9760,9760,9750,564
|
|
20241219,130700,2054540140,9760,9740,9760,9740,974
|
|
20241219,130600,2045036460,9740,9740,9740,9740,53
|
|
20241219,130500,2044520240,9730,9730,9730,9730,105
|
|
20241219,130400,2043498590,9730,9740,9740,9730,247
|
|
20241219,130300,2041094020,9740,9740,9740,9740,193
|
|
20241219,130200,2039214200,9740,9730,9740,9730,28
|
|
20241219,130100,2038941750,9740,9730,9740,9710,8816
|
|
20241219,130000,1953315440,9720,9730,9730,9720,10
|
|
20241219,125900,1953218210,9730,9730,9730,9730,0
|
|
20241219,125800,1953218210,9730,9730,9730,9730,39
|
|
20241219,125700,1952838740,9730,9720,9730,9720,276
|
|
20241219,125600,1950153550,9730,9730,9730,9730,0
|
|
20241219,125500,1950153550,9730,9720,9730,9710,326
|
|
20241219,125400,1946985100,9720,9720,9720,9720,220
|
|
20241219,125300,1944846700,9720,9730,9730,9720,889
|
|
20241219,125200,1936205610,9720,9720,9720,9720,28
|
|
20241219,125100,1935933450,9730,9730,9730,9730,61
|
|
20241219,125000,1935339920,9730,9730,9730,9730,923
|
|
20241219,124900,1926359130,9730,9730,9740,9730,53
|
|
20241219,124800,1925843320,9730,9730,9730,9730,100
|
|
20241219,124700,1924870320,9730,9730,9730,9730,57
|
|
20241219,124600,1924315710,9730,9730,9730,9730,382
|
|
20241219,124500,1920598850,9730,9720,9730,9720,138
|
|
20241219,124400,1919256490,9730,9720,9730,9720,61
|
|
20241219,124300,1918663560,9720,9720,9730,9720,53
|
|
20241219,124200,1918148390,9720,9720,9720,9720,28
|
|
20241219,124100,1917876230,9720,9720,9720,9720,87
|
|
20241219,124000,1917030590,9720,9720,9740,9720,1128
|
|
20241219,123900,1906049380,9720,9720,9720,9720,527
|
|
20241219,123800,1900926940,9720,9720,9720,9720,27
|
|
20241219,123700,1900664500,9730,9730,9730,9720,456
|
|
20241219,123600,1896231900,9720,9720,9720,9720,30
|
|
20241219,123500,1895940300,9730,9740,9740,9730,1131
|
|
20241219,123400,1884925310,9740,9740,9740,9740,31
|
|
20241219,123300,1884623370,9760,9760,9760,9760,52
|
|
20241219,123200,1884115850,9770,9770,9770,9770,0
|
|
20241219,123100,1884115850,9770,9740,9770,9740,2020
|
|
20241219,123000,1864401510,9740,9730,9770,9730,57
|
|
20241219,122900,1863845850,9730,9730,9730,9730,5
|
|
20241219,122800,1863797200,9730,9730,9730,9730,134
|
|
20241219,122700,1862493380,9720,9730,9730,9720,870
|
|
20241219,122600,1854028560,9720,9730,9730,9720,11
|
|
20241219,122500,1853921540,9720,9730,9740,9720,1244
|
|
20241219,122400,1841820440,9730,9730,9730,9730,0
|
|
20241219,122300,1841820440,9730,9740,9740,9730,1209
|
|
20241219,122200,1830047780,9740,9750,9750,9740,32
|
|
20241219,122100,1829736060,9740,9750,9750,9740,235
|
|
20241219,122000,1827445110,9750,9760,9760,9750,42
|
|
20241219,121900,1827035470,9770,9750,9770,9750,116
|
|
20241219,121800,1825902760,9760,9760,9760,9760,16
|
|
20241219,121700,1825746600,9760,9760,9760,9760,7
|
|
20241219,121600,1825678280,9770,9770,9770,9770,0
|
|
20241219,121500,1825678280,9770,9770,9770,9760,593
|
|
20241219,121400,1819890410,9770,9770,9770,9770,286
|
|
20241219,121300,1817096190,9770,9770,9770,9770,375
|
|
20241219,121200,1813432440,9770,9770,9770,9770,117
|
|
20241219,121100,1812289350,9800,9790,9800,9790,86
|
|
20241219,121000,1811447400,9790,9780,9800,9780,131
|
|
20241219,120900,1810166100,9780,9770,9800,9770,1467
|
|
20241219,120800,1795822340,9760,9780,9780,9760,151
|
|
20241219,120700,1794346270,9780,9790,9790,9780,590
|
|
20241219,120600,1788575070,9790,9780,9790,9780,1051
|
|
20241219,120500,1778286500,9770,9780,9780,9770,421
|
|
20241219,120400,1774170840,9760,9750,9770,9750,1523
|
|
20241219,120300,1759303940,9740,9750,9760,9740,712
|
|
20241219,120200,1752361530,9750,9750,9750,9750,1000
|
|
20241219,120100,1742611530,9750,9730,9750,9730,151
|
|
20241219,120000,1741139830,9730,9730,9750,9730,357
|
|
20241219,115900,1737662950,9720,9720,9720,9720,28
|
|
20241219,115800,1737390790,9730,9720,9740,9720,74
|
|
20241219,115700,1736671170,9720,9720,9720,9720,16
|
|
20241219,115600,1736515650,9720,9720,9720,9720,1
|
|
20241219,115500,1736505930,9710,9720,9720,9710,144
|
|
20241219,115400,1735106530,9710,9710,9710,9710,77
|
|
20241219,115300,1734358860,9710,9710,9710,9710,102
|
|
20241219,115200,1733368440,9710,9710,9710,9700,328
|
|
20241219,115100,1730184720,9710,9710,9710,9710,308
|
|
20241219,115000,1727194040,9710,9720,9720,9710,38
|
|
20241219,114900,1726824960,9720,9710,9720,9710,122
|
|
20241219,114800,1725639720,9710,9710,9710,9710,70
|
|
20241219,114700,1724960020,9710,9710,9710,9710,67
|
|
20241219,114600,1724309450,9710,9710,9710,9710,0
|
|
20241219,114500,1724309450,9710,9710,9710,9710,150
|
|
20241219,114400,1722852950,9710,9710,9710,9710,31
|
|
20241219,114300,1722551940,9710,9710,9710,9710,50
|
|
20241219,114200,1722066440,9710,9710,9710,9710,8
|
|
20241219,114100,1721988760,9710,9720,9720,9710,216
|
|
20241219,114000,1719891390,9710,9710,9710,9710,133
|
|
20241219,113900,1718599960,9710,9710,9710,9710,53
|
|
20241219,113800,1718085330,9720,9720,9720,9710,1235
|
|
20241219,113700,1706093050,9720,9710,9720,9710,29
|
|
20241219,113600,1705811450,9710,9720,9720,9710,314
|
|
20241219,113500,1702761370,9710,9720,9760,9710,472
|
|
20241219,113400,1698172740,9720,9720,9720,9710,290
|
|
20241219,113300,1695355220,9720,9750,9750,9720,303
|
|
20241219,113200,1692407820,9740,9750,9750,9740,63
|
|
20241219,113100,1691793660,9760,9750,9760,9750,48
|
|
20241219,113000,1691325460,9760,9750,9760,9750,41
|
|
20241219,112900,1690925610,9750,9750,9750,9750,100
|
|
20241219,112800,1689950610,9740,9730,9740,9730,401
|
|
20241219,112700,1686046870,9730,9730,9730,9730,43
|
|
20241219,112600,1685628480,9730,9720,9730,9720,234
|
|
20241219,112500,1683351940,9730,9720,9730,9720,5
|
|
20241219,112400,1683303310,9710,9720,9720,9710,558
|
|
20241219,112300,1677881320,9720,9720,9720,9710,57
|
|
20241219,112200,1677327290,9720,9710,9720,9710,39
|
|
20241219,112100,1676948550,9710,9710,9710,9700,122
|
|
20241219,112000,1675764430,9720,9710,9720,9710,330
|
|
20241219,111900,1672560120,9710,9710,9710,9700,215
|
|
20241219,111800,1670472750,9710,9710,9710,9710,11
|
|
20241219,111700,1670365940,9710,9700,9710,9690,2427
|
|
20241219,111600,1646845410,9700,9720,9720,9690,8376
|
|
20241219,111500,1565562700,9710,9720,9720,9710,570
|
|
20241219,111400,1560026480,9720,9720,9730,9720,380
|
|
20241219,111300,1556332850,9720,9720,9720,9720,823
|
|
20241219,111200,1548333290,9720,9730,9730,9720,191
|
|
20241219,111100,1546475140,9730,9730,9730,9720,1472
|
|
20241219,111000,1532163320,9740,9740,9740,9740,29
|
|
20241219,110900,1531880860,9730,9730,9730,9730,27
|
|
20241219,110800,1531618150,9740,9740,9740,9740,42
|
|
20241219,110700,1531209070,9730,9730,9730,9730,480
|
|
20241219,110600,1526538670,9730,9710,9730,9710,261
|
|
20241219,110500,1524003580,9710,9710,9720,9710,1410
|
|
20241219,110400,1510310420,9720,9710,9720,9710,228
|
|
20241219,110300,1508094540,9720,9730,9730,9720,487
|
|
20241219,110200,1503360400,9730,9730,9730,9730,139
|
|
20241219,110100,1502007930,9730,9720,9730,9720,51
|
|
20241219,110000,1501512200,9710,9720,9720,9710,12
|
|
20241219,105900,1501395570,9720,9720,9720,9710,999
|
|
20241219,105800,1491685570,9720,9730,9730,9720,1079
|
|
20241219,105700,1481197330,9720,9720,9730,9720,334
|
|
20241219,105600,1477948840,9730,9720,9730,9720,650
|
|
20241219,105500,1471630240,9730,9730,9730,9730,1
|
|
20241219,105400,1471620510,9730,9730,9730,9720,621
|
|
20241219,105300,1465578450,9740,9740,9740,9740,2
|
|
20241219,105200,1465558970,9740,9740,9740,9740,500
|
|
20241219,105100,1460688970,9730,9730,9730,9730,189
|
|
20241219,105000,1458850000,9730,9730,9740,9730,920
|
|
20241219,104900,1449897900,9740,9750,9750,9740,139
|
|
20241219,104800,1448542890,9740,9740,9740,9740,27
|
|
20241219,104700,1448279910,9730,9730,9740,9730,2522
|
|
20241219,104600,1423738810,9730,9740,9740,9730,1418
|
|
20241219,104500,1409928040,9740,9740,9740,9740,121
|
|
20241219,104400,1408749500,9740,9740,9740,9730,32
|
|
20241219,104300,1408438100,9730,9740,9740,9730,301
|
|
20241219,104200,1405509350,9740,9750,9750,9740,694
|
|
20241219,104100,1398749520,9750,9750,9750,9750,991
|
|
20241219,104000,1389087270,9750,9750,9750,9740,953
|
|
20241219,103900,1379802550,9750,9740,9750,9740,21
|
|
20241219,103800,1379597930,9760,9750,9760,9750,785
|
|
20241219,103700,1371936890,9750,9760,9760,9750,648
|
|
20241219,103600,1365612810,9750,9740,9750,9740,467
|
|
20241219,103500,1361060230,9740,9740,9740,9740,122
|
|
20241219,103400,1359871950,9730,9740,9740,9730,373
|
|
20241219,103300,1356241560,9730,9730,9730,9730,132
|
|
20241219,103200,1354957200,9740,9730,9740,9730,972
|
|
20241219,103100,1345498410,9730,9710,9730,9710,565
|
|
20241219,103000,1340004500,9720,9720,9720,9700,481
|
|
20241219,102900,1335333920,9720,9710,9730,9700,3679
|
|
20241219,102800,1299613450,9710,9720,9720,9710,3017
|
|
20241219,102700,1270307940,9730,9710,9740,9710,109
|
|
20241219,102600,1269247200,9710,9730,9750,9710,4013
|
|
20241219,102500,1230233480,9730,9760,9760,9730,2519
|
|
20241219,102400,1205714340,9750,9750,9750,9750,176
|
|
20241219,102300,1203998340,9740,9750,9770,9740,266
|
|
20241219,102200,1201405430,9750,9770,9770,9750,3558
|
|
20241219,102100,1166709440,9770,9760,9770,9760,29
|
|
20241219,102000,1166426390,9760,9760,9760,9760,1009
|
|
20241219,101900,1156578550,9760,9780,9780,9760,2415
|
|
20241219,101800,1132985220,9780,9770,9790,9770,90
|
|
20241219,101700,1132105020,9800,9770,9800,9770,662
|
|
20241219,101600,1125637250,9780,9810,9810,9780,5467
|
|
20241219,101500,1072106220,9810,9810,9810,9810,280
|
|
20241219,101400,1069359420,9810,9820,9820,9810,95
|
|
20241219,101300,1068427360,9820,9810,9830,9810,191
|
|
20241219,101200,1066552840,9810,9810,9810,9810,583
|
|
20241219,101100,1060833610,9810,9810,9810,9810,28
|
|
20241219,101000,1060558930,9820,9820,9820,9820,21
|
|
20241219,100900,1060352710,9830,9820,9830,9800,1318
|
|
20241219,100800,1047403110,9820,9800,9830,9800,632
|
|
20241219,100700,1041197360,9800,9810,9810,9800,413
|
|
20241219,100600,1037145850,9820,9820,9820,9820,0
|
|
20241219,100500,1037145850,9820,9810,9820,9800,816
|
|
20241219,100400,1029141360,9800,9820,9820,9800,43
|
|
20241219,100300,1028719340,9810,9800,9810,9790,571
|
|
20241219,100200,1023123520,9820,9800,9820,9800,95
|
|
20241219,100100,1022191640,9810,9820,9820,9810,75
|
|
20241219,100000,1021455420,9810,9800,9810,9790,1530
|
|
20241219,095900,1006446440,9800,9800,9800,9800,206
|
|
20241219,095800,1004427640,9790,9790,9790,9790,173
|
|
20241219,095700,1002733970,9790,9790,9790,9780,119
|
|
20241219,095600,1001569060,9780,9790,9790,9780,89
|
|
20241219,095500,1000698530,9800,9790,9800,9790,36
|
|
20241219,095400,1000346000,9790,9770,9790,9770,996
|
|
20241219,095300,990600010,9770,9780,9780,9770,28
|
|
20241219,095200,990326340,9760,9770,9780,9760,946
|
|
20241219,095100,981091980,9760,9770,9780,9760,2877
|
|
20241219,095000,952994690,9770,9770,9770,9770,105
|
|
20241219,094900,951968840,9790,9770,9790,9770,403
|
|
20241219,094800,948031510,9770,9790,9790,9770,153
|
|
20241219,094700,946536660,9810,9790,9810,9760,2292
|
|
20241219,094600,924140080,9780,9820,9820,9780,1069
|
|
20241219,094500,913684480,9820,9780,9820,9780,1176
|
|
20241219,094400,902160060,9790,9790,9790,9790,446
|
|
20241219,094300,897793720,9780,9790,9790,9780,204
|
|
20241219,094200,895797040,9790,9790,9790,9780,200
|
|
20241219,094100,893840730,9790,9780,9790,9780,404
|
|
20241219,094000,889888850,9770,9770,9770,9760,366
|
|
20241219,093900,886314800,9770,9770,9770,9760,1292
|
|
20241219,093800,873694160,9770,9760,9770,9760,647
|
|
20241219,093700,867376240,9770,9780,9780,9770,320
|
|
20241219,093600,864249220,9780,9770,9780,9760,1452
|
|
20241219,093500,850053360,9780,9780,9790,9770,1937
|
|
20241219,093400,831113100,9790,9800,9810,9780,1608
|
|
20241219,093300,815364120,9800,9830,9830,9790,992
|
|
20241219,093200,805646890,9830,9810,9830,9800,1002
|
|
20241219,093100,795825490,9810,9820,9830,9810,924
|
|
20241219,093000,786756160,9820,9840,9840,9820,766
|
|
20241219,092900,779226130,9840,9840,9840,9830,417
|
|
20241219,092800,775122910,9840,9850,9850,9840,518
|
|
20241219,092700,770020620,9850,9860,9860,9850,1302
|
|
20241219,092600,757184050,9850,9850,9860,9830,322
|
|
20241219,092500,754016450,9850,9840,9850,9840,1884
|
|
20241219,092400,735461410,9840,9820,9840,9820,1309
|
|
20241219,092300,722585010,9820,9840,9840,9820,457
|
|
20241219,092200,718094530,9840,9810,9840,9810,147
|
|
20241219,092100,716650630,9800,9810,9810,9800,1238
|
|
20241219,092000,704518130,9800,9770,9800,9770,2161
|
|
20241219,091900,683347370,9770,9780,9780,9760,2436
|
|
20241219,091800,659561090,9780,9790,9790,9780,598
|
|
20241219,091700,653710040,9790,9820,9820,9780,3066
|
|
20241219,091600,623658060,9840,9840,9840,9820,375
|
|
20241219,091500,619972220,9840,9820,9840,9820,364
|
|
20241219,091400,616394630,9820,9800,9820,9780,519
|
|
20241219,091300,611303810,9800,9800,9800,9780,640
|
|
20241219,091200,605032270,9780,9760,9780,9760,692
|
|
20241219,091100,598275950,9760,9750,9800,9740,714
|
|
20241219,091000,591317140,9750,9710,9800,9700,10686
|
|
20241219,090900,487230410,9700,9710,9720,9700,1651
|
|
20241219,090800,471192610,9700,9690,9700,9670,2116
|
|
20241219,090700,450700810,9690,9740,9740,9690,2332
|
|
20241219,090600,428056520,9740,9720,9740,9710,2748
|
|
20241219,090500,401313010,9720,9710,9740,9710,1829
|
|
20241219,090400,383532840,9710,9740,9740,9700,1717
|
|
20241219,090300,366857170,9730,9680,9730,9660,4661
|
|
20241219,090200,321608790,9680,9690,9710,9640,1591
|
|
20241219,090100,306203420,9650,9660,9690,9600,6586
|
|
20241219,090000,242754920,9690,9730,9730,9640,24935
|