678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,201500,631292510,8140,8140,8140,8140,1213
|
|
20241217,201400,631292510,8140,8140,8140,8140,0
|
|
20241217,201300,631292510,8140,8140,8140,8140,0
|
|
20241217,201200,631292510,8140,8140,8140,8140,0
|
|
20241217,201100,631292510,8140,8140,8140,8140,0
|
|
20241217,201000,631292510,8140,8140,8140,8140,0
|
|
20241217,200900,631292510,8140,8140,8140,8140,0
|
|
20241217,200800,631292510,8140,8140,8140,8140,0
|
|
20241217,200700,631292510,8140,8140,8140,8140,0
|
|
20241217,200600,631292510,8140,8140,8140,8140,0
|
|
20241217,200500,631292510,8140,8140,8140,8140,0
|
|
20241217,200400,631292510,8140,8140,8140,8140,0
|
|
20241217,200300,631292510,8140,8140,8140,8140,0
|
|
20241217,200200,631292510,8140,8140,8140,8140,0
|
|
20241217,200100,631292510,8140,8140,8140,8140,0
|
|
20241217,200000,631292510,8140,8140,8140,8140,0
|
|
20241217,195900,631292510,8140,8140,8140,8140,0
|
|
20241217,195800,631292510,8140,8140,8140,8140,0
|
|
20241217,195700,631292510,8140,8140,8140,8140,0
|
|
20241217,195600,631292510,8140,8140,8140,8140,0
|
|
20241217,195500,631292510,8140,8140,8140,8140,0
|
|
20241217,195400,631292510,8140,8140,8140,8140,0
|
|
20241217,195300,631292510,8140,8140,8140,8140,0
|
|
20241217,195200,631292510,8140,8140,8140,8140,0
|
|
20241217,195100,631292510,8140,8140,8140,8140,0
|
|
20241217,195000,631292510,8140,8140,8140,8140,0
|
|
20241217,194900,631292510,8140,8140,8140,8140,0
|
|
20241217,194800,631292510,8140,8140,8140,8140,0
|
|
20241217,194700,631292510,8140,8140,8140,8140,0
|
|
20241217,194600,631292510,8140,8140,8140,8140,0
|
|
20241217,194500,631292510,8140,8140,8140,8140,1213
|
|
20241217,194400,631292510,8140,8140,8140,8140,0
|
|
20241217,194300,631292510,8140,8140,8140,8140,0
|
|
20241217,194200,631292510,8140,8140,8140,8140,0
|
|
20241217,194100,631292510,8140,8140,8140,8140,0
|
|
20241217,194000,631292510,8140,8140,8140,8140,0
|
|
20241217,193900,631292510,8140,8140,8140,8140,0
|
|
20241217,193800,631292510,8140,8140,8140,8140,0
|
|
20241217,193700,631292510,8140,8140,8140,8140,0
|
|
20241217,193600,631292510,8140,8140,8140,8140,0
|
|
20241217,193500,631292510,8140,8140,8140,8140,0
|
|
20241217,193400,631292510,8140,8140,8140,8140,0
|
|
20241217,193300,631292510,8140,8140,8140,8140,0
|
|
20241217,193200,631292510,8140,8140,8140,8140,0
|
|
20241217,193100,631292510,8140,8140,8140,8140,0
|
|
20241217,193000,631292510,8140,8140,8140,8140,0
|
|
20241217,192900,631292510,8140,8140,8140,8140,0
|
|
20241217,192800,631292510,8140,8140,8140,8140,0
|
|
20241217,192700,631292510,8140,8140,8140,8140,0
|
|
20241217,192600,631292510,8140,8140,8140,8140,0
|
|
20241217,192500,631292510,8140,8140,8140,8140,0
|
|
20241217,192400,631292510,8140,8140,8140,8140,0
|
|
20241217,192300,631292510,8140,8140,8140,8140,0
|
|
20241217,192200,631292510,8140,8140,8140,8140,0
|
|
20241217,192100,631292510,8140,8140,8140,8140,0
|
|
20241217,192000,631292510,8140,8140,8140,8140,0
|
|
20241217,191900,631292510,8140,8140,8140,8140,0
|
|
20241217,191800,631292510,8140,8140,8140,8140,0
|
|
20241217,191700,631292510,8140,8140,8140,8140,0
|
|
20241217,191600,631292510,8140,8140,8140,8140,0
|
|
20241217,191500,631292510,8140,8140,8140,8140,1213
|
|
20241217,191400,631292510,8140,8140,8140,8140,0
|
|
20241217,191300,631292510,8140,8140,8140,8140,0
|
|
20241217,191200,631292510,8140,8140,8140,8140,0
|
|
20241217,191100,631292510,8140,8140,8140,8140,0
|
|
20241217,191000,631292510,8140,8140,8140,8140,0
|
|
20241217,190900,631292510,8140,8140,8140,8140,0
|
|
20241217,190800,631292510,8140,8140,8140,8140,0
|
|
20241217,190700,631292510,8140,8140,8140,8140,0
|
|
20241217,190600,631292510,8140,8140,8140,8140,0
|
|
20241217,190500,631292510,8140,8140,8140,8140,0
|
|
20241217,190400,631292510,8140,8140,8140,8140,0
|
|
20241217,190300,631292510,8140,8140,8140,8140,0
|
|
20241217,190200,631292510,8140,8140,8140,8140,0
|
|
20241217,190100,631292510,8140,8140,8140,8140,0
|
|
20241217,190000,631292510,8140,8140,8140,8140,0
|
|
20241217,185900,631292510,8140,8140,8140,8140,0
|
|
20241217,185800,631292510,8140,8140,8140,8140,0
|
|
20241217,185700,631292510,8140,8140,8140,8140,0
|
|
20241217,185600,631292510,8140,8140,8140,8140,0
|
|
20241217,185500,631292510,8140,8140,8140,8140,0
|
|
20241217,185400,631292510,8140,8140,8140,8140,0
|
|
20241217,185300,631292510,8140,8140,8140,8140,0
|
|
20241217,185200,631292510,8140,8140,8140,8140,0
|
|
20241217,185100,631292510,8140,8140,8140,8140,0
|
|
20241217,185000,631292510,8140,8140,8140,8140,0
|
|
20241217,184900,631292510,8140,8140,8140,8140,0
|
|
20241217,184800,631292510,8140,8140,8140,8140,0
|
|
20241217,184700,631292510,8140,8140,8140,8140,0
|
|
20241217,184600,631292510,8140,8140,8140,8140,0
|
|
20241217,184500,631292510,8140,8140,8140,8140,1213
|
|
20241217,184400,631292510,8140,8140,8140,8140,0
|
|
20241217,184300,631292510,8140,8140,8140,8140,0
|
|
20241217,184200,631292510,8140,8140,8140,8140,0
|
|
20241217,184100,631292510,8140,8140,8140,8140,0
|
|
20241217,184000,631292510,8140,8140,8140,8140,0
|
|
20241217,183900,631292510,8140,8140,8140,8140,0
|
|
20241217,183800,631292510,8140,8140,8140,8140,0
|
|
20241217,183700,631292510,8140,8140,8140,8140,0
|
|
20241217,183600,631292510,8140,8140,8140,8140,0
|
|
20241217,183500,631292510,8140,8140,8140,8140,0
|
|
20241217,183400,631292510,8140,8140,8140,8140,0
|
|
20241217,183300,631292510,8140,8140,8140,8140,0
|
|
20241217,183200,631292510,8140,8140,8140,8140,0
|
|
20241217,183100,631292510,8140,8140,8140,8140,0
|
|
20241217,183000,631292510,8140,8140,8140,8140,0
|
|
20241217,182900,631292510,8140,8140,8140,8140,0
|
|
20241217,182800,631292510,8140,8140,8140,8140,0
|
|
20241217,182700,631292510,8140,8140,8140,8140,0
|
|
20241217,182600,631292510,8140,8140,8140,8140,0
|
|
20241217,182500,631292510,8140,8140,8140,8140,0
|
|
20241217,182400,631292510,8140,8140,8140,8140,0
|
|
20241217,182300,631292510,8140,8140,8140,8140,0
|
|
20241217,182200,631292510,8140,8140,8140,8140,0
|
|
20241217,182100,631292510,8140,8140,8140,8140,0
|
|
20241217,182000,631292510,8140,8140,8140,8140,0
|
|
20241217,181900,631292510,8140,8140,8140,8140,0
|
|
20241217,181800,631292510,8140,8140,8140,8140,0
|
|
20241217,181700,631292510,8140,8140,8140,8140,0
|
|
20241217,181600,631292510,8140,8140,8140,8140,0
|
|
20241217,181500,631292510,8140,8140,8140,8140,1213
|
|
20241217,181400,631292510,8140,8140,8140,8140,0
|
|
20241217,181300,631292510,8140,8140,8140,8140,0
|
|
20241217,181200,631292510,8140,8140,8140,8140,0
|
|
20241217,181100,631292510,8140,8140,8140,8140,0
|
|
20241217,181000,631292510,8140,8140,8140,8140,0
|
|
20241217,180900,631292510,8140,8140,8140,8140,0
|
|
20241217,180800,631292510,8140,8140,8140,8140,0
|
|
20241217,180700,631292510,8140,8140,8140,8140,0
|
|
20241217,180600,631292510,8140,8140,8140,8140,0
|
|
20241217,180500,631292510,8140,8140,8140,8140,0
|
|
20241217,180400,631292510,8140,8140,8140,8140,0
|
|
20241217,180300,631292510,8140,8140,8140,8140,0
|
|
20241217,180200,631292510,8140,8140,8140,8140,0
|
|
20241217,180100,631292510,8140,8140,8140,8140,0
|
|
20241217,180000,631292510,8140,8140,8140,8140,0
|
|
20241217,175900,631292510,8140,8140,8140,8140,0
|
|
20241217,175800,631292510,8140,8140,8140,8140,0
|
|
20241217,175700,631292510,8140,8140,8140,8140,0
|
|
20241217,175600,631292510,8140,8140,8140,8140,0
|
|
20241217,175500,631292510,8140,8140,8140,8140,0
|
|
20241217,175400,631292510,8140,8140,8140,8140,0
|
|
20241217,175300,631292510,8140,8140,8140,8140,0
|
|
20241217,175200,631292510,8140,8140,8140,8140,0
|
|
20241217,175100,631292510,8140,8140,8140,8140,0
|
|
20241217,175000,631292510,8140,8140,8140,8140,0
|
|
20241217,174900,631292510,8140,8140,8140,8140,0
|
|
20241217,174800,631292510,8140,8140,8140,8140,0
|
|
20241217,174700,631292510,8140,8140,8140,8140,0
|
|
20241217,174600,631292510,8140,8140,8140,8140,0
|
|
20241217,174500,631292510,8140,8140,8140,8140,1213
|
|
20241217,174400,631292510,8140,8140,8140,8140,0
|
|
20241217,174300,631292510,8140,8140,8140,8140,0
|
|
20241217,174200,631292510,8140,8140,8140,8140,0
|
|
20241217,174100,631292510,8140,8140,8140,8140,0
|
|
20241217,174000,631292510,8140,8140,8140,8140,0
|
|
20241217,173900,631292510,8140,8140,8140,8140,0
|
|
20241217,173800,631292510,8140,8140,8140,8140,0
|
|
20241217,173700,631292510,8140,8140,8140,8140,0
|
|
20241217,173600,631292510,8140,8140,8140,8140,0
|
|
20241217,173500,631292510,8140,8140,8140,8140,0
|
|
20241217,173400,631292510,8140,8140,8140,8140,0
|
|
20241217,173300,631292510,8140,8140,8140,8140,0
|
|
20241217,173200,631292510,8140,8140,8140,8140,0
|
|
20241217,173100,631292510,8140,8140,8140,8140,0
|
|
20241217,173000,631292510,8140,8140,8140,8140,0
|
|
20241217,172900,631292510,8140,8140,8140,8140,0
|
|
20241217,172800,631292510,8140,8140,8140,8140,0
|
|
20241217,172700,631292510,8140,8140,8140,8140,0
|
|
20241217,172600,631292510,8140,8140,8140,8140,0
|
|
20241217,172500,631292510,8140,8140,8140,8140,0
|
|
20241217,172400,631292510,8140,8140,8140,8140,0
|
|
20241217,172300,631292510,8140,8140,8140,8140,0
|
|
20241217,172200,631292510,8140,8140,8140,8140,0
|
|
20241217,172100,631292510,8140,8140,8140,8140,0
|
|
20241217,172000,631292510,8140,8140,8140,8140,0
|
|
20241217,171900,631292510,8140,8140,8140,8140,0
|
|
20241217,171800,631292510,8140,8140,8140,8140,0
|
|
20241217,171700,631292510,8140,8140,8140,8140,0
|
|
20241217,171600,631292510,8140,8140,8140,8140,0
|
|
20241217,171500,631292510,8140,8140,8140,8140,1213
|
|
20241217,171400,631292510,8140,8140,8140,8140,0
|
|
20241217,171300,631292510,8140,8140,8140,8140,0
|
|
20241217,171200,631292510,8140,8140,8140,8140,0
|
|
20241217,171100,631292510,8140,8140,8140,8140,0
|
|
20241217,171000,631292510,8140,8140,8140,8140,0
|
|
20241217,170900,631292510,8140,8140,8140,8140,0
|
|
20241217,170800,631292510,8140,8140,8140,8140,0
|
|
20241217,170700,631292510,8140,8140,8140,8140,0
|
|
20241217,170600,631292510,8140,8140,8140,8140,0
|
|
20241217,170500,631292510,8140,8140,8140,8140,0
|
|
20241217,170400,631292510,8140,8140,8140,8140,0
|
|
20241217,170300,631292510,8140,8140,8140,8140,0
|
|
20241217,170200,631292510,8140,8140,8140,8140,0
|
|
20241217,170100,631292510,8140,8140,8140,8140,0
|
|
20241217,170000,631292510,8140,8140,8140,8140,0
|
|
20241217,165900,631292510,8140,8140,8140,8140,0
|
|
20241217,165800,631292510,8140,8140,8140,8140,0
|
|
20241217,165700,631292510,8140,8140,8140,8140,0
|
|
20241217,165600,631292510,8140,8140,8140,8140,0
|
|
20241217,165500,631292510,8140,8140,8140,8140,0
|
|
20241217,165400,631292510,8140,8140,8140,8140,0
|
|
20241217,165300,631292510,8140,8140,8140,8140,0
|
|
20241217,165200,631292510,8140,8140,8140,8140,0
|
|
20241217,165100,631292510,8140,8140,8140,8140,0
|
|
20241217,165000,631292510,8140,8140,8140,8140,0
|
|
20241217,164900,631292510,8140,8140,8140,8140,0
|
|
20241217,164800,631292510,8140,8140,8140,8140,0
|
|
20241217,164700,631292510,8140,8140,8140,8140,0
|
|
20241217,164600,631292510,8140,8140,8140,8140,0
|
|
20241217,164500,631292510,8140,8140,8140,8140,1213
|
|
20241217,164400,631292510,8140,8140,8140,8140,0
|
|
20241217,164300,631292510,8140,8140,8140,8140,0
|
|
20241217,164200,631292510,8140,8140,8140,8140,0
|
|
20241217,164100,631292510,8140,8140,8140,8140,0
|
|
20241217,164000,631292510,8140,8140,8140,8140,0
|
|
20241217,163900,631292510,8140,8140,8140,8140,0
|
|
20241217,163800,631292510,8140,8140,8140,8140,0
|
|
20241217,163700,631292510,8140,8140,8140,8140,0
|
|
20241217,163600,631292510,8140,8140,8140,8140,0
|
|
20241217,163500,631292510,8140,8140,8140,8140,0
|
|
20241217,163400,631292510,8140,8140,8140,8140,0
|
|
20241217,163300,631292510,8140,8140,8140,8140,0
|
|
20241217,163200,631292510,8140,8140,8140,8140,0
|
|
20241217,163100,631292510,8140,8140,8140,8140,0
|
|
20241217,163000,631292510,8140,8140,8140,8140,0
|
|
20241217,162900,631292510,8140,8140,8140,8140,0
|
|
20241217,162800,631292510,8140,8140,8140,8140,0
|
|
20241217,162700,631292510,8140,8140,8140,8140,0
|
|
20241217,162600,631292510,8140,8140,8140,8140,0
|
|
20241217,162500,631292510,8140,8140,8140,8140,0
|
|
20241217,162400,631292510,8140,8140,8140,8140,0
|
|
20241217,162300,631292510,8140,8140,8140,8140,0
|
|
20241217,162200,631292510,8140,8140,8140,8140,0
|
|
20241217,162100,631292510,8140,8140,8140,8140,0
|
|
20241217,162000,631292510,8140,8140,8140,8140,0
|
|
20241217,161900,631292510,8140,8140,8140,8140,0
|
|
20241217,161800,631292510,8140,8140,8140,8140,0
|
|
20241217,161700,631292510,8140,8140,8140,8140,0
|
|
20241217,161600,631292510,8140,8140,8140,8140,0
|
|
20241217,161500,631292510,8140,8140,8140,8140,1213
|
|
20241217,161400,631292510,8140,8140,8140,8140,0
|
|
20241217,161300,631292510,8140,8140,8140,8140,0
|
|
20241217,161200,631292510,8140,8140,8140,8140,0
|
|
20241217,161100,631292510,8140,8140,8140,8140,0
|
|
20241217,161000,631292510,8140,8140,8140,8140,0
|
|
20241217,160900,631292510,8140,8140,8140,8140,0
|
|
20241217,160800,631292510,8140,8140,8140,8140,0
|
|
20241217,160700,631292510,8140,8140,8140,8140,0
|
|
20241217,160600,631292510,8140,8140,8140,8140,0
|
|
20241217,160500,631292510,8140,8140,8140,8140,0
|
|
20241217,160400,631292510,8140,8140,8140,8140,0
|
|
20241217,160300,631292510,8140,8140,8140,8140,0
|
|
20241217,160200,631292510,8140,8140,8140,8140,0
|
|
20241217,160100,631292510,8140,8140,8140,8140,0
|
|
20241217,160000,631292510,8140,8140,8140,8140,0
|
|
20241217,155900,631292510,8140,8140,8140,8140,0
|
|
20241217,155800,631292510,8140,8140,8140,8140,0
|
|
20241217,155700,631292510,8140,8140,8140,8140,0
|
|
20241217,155600,631292510,8140,8140,8140,8140,0
|
|
20241217,155500,631292510,8140,8140,8140,8140,0
|
|
20241217,155400,631292510,8140,8140,8140,8140,0
|
|
20241217,155300,631292510,8140,8140,8140,8140,0
|
|
20241217,155200,631292510,8140,8140,8140,8140,0
|
|
20241217,155100,631292510,8140,8140,8140,8140,0
|
|
20241217,155000,631292510,8140,8140,8140,8140,0
|
|
20241217,154900,631292510,8140,8140,8140,8140,0
|
|
20241217,154800,631292510,8140,8140,8140,8140,0
|
|
20241217,154700,631292510,8140,8140,8140,8140,0
|
|
20241217,154600,631292510,8140,8140,8140,8140,0
|
|
20241217,154500,631292510,8140,8140,8140,8140,1213
|
|
20241217,154400,631292510,8140,8140,8140,8140,0
|
|
20241217,154300,631292510,8140,8140,8140,8140,0
|
|
20241217,154200,631292510,8140,8140,8140,8140,0
|
|
20241217,154100,631292510,8140,8140,8140,8140,0
|
|
20241217,154000,631292510,8140,8140,8140,8140,0
|
|
20241217,153900,631292510,8140,8140,8140,8140,0
|
|
20241217,153800,631292510,8140,8140,8140,8140,0
|
|
20241217,153700,631292510,8140,8140,8140,8140,0
|
|
20241217,153600,631292510,8140,8140,8140,8140,0
|
|
20241217,153500,631292510,8140,8140,8140,8140,0
|
|
20241217,153400,631292510,8140,8140,8140,8140,0
|
|
20241217,153300,631292510,8140,8140,8140,8140,0
|
|
20241217,153200,631292510,8140,8140,8140,8140,0
|
|
20241217,153100,631292510,8140,8140,8140,8140,0
|
|
20241217,153000,631292510,8140,8140,8140,8140,1213
|
|
20241217,152900,621418690,8140,8140,8140,8140,0
|
|
20241217,152800,621418690,8140,8140,8140,8140,0
|
|
20241217,152700,621418690,8140,8140,8140,8140,0
|
|
20241217,152600,621418690,8140,8140,8140,8140,0
|
|
20241217,152500,621418690,8140,8140,8140,8140,0
|
|
20241217,152400,621418690,8140,8140,8140,8140,0
|
|
20241217,152300,621418690,8140,8140,8140,8140,0
|
|
20241217,152200,621418690,8140,8140,8140,8140,0
|
|
20241217,152100,621418690,8140,8140,8140,8140,0
|
|
20241217,152000,621418690,8140,8140,8140,8140,0
|
|
20241217,151900,621418690,8140,8130,8140,8090,1376
|
|
20241217,151800,610222960,8130,8120,8130,8120,329
|
|
20241217,151700,607551090,8120,8090,8120,8090,30
|
|
20241217,151600,607307790,8090,8090,8090,8090,0
|
|
20241217,151500,607307790,8090,8110,8110,8090,201
|
|
20241217,151400,605681540,8120,8120,8120,8120,39
|
|
20241217,151300,605364860,8120,8120,8120,8120,0
|
|
20241217,151200,605364860,8120,8130,8130,8120,18
|
|
20241217,151100,605218620,8120,8120,8120,8120,0
|
|
20241217,151000,605218620,8120,8130,8130,8120,299
|
|
20241217,150900,602788430,8130,8130,8130,8130,0
|
|
20241217,150800,602788430,8130,8130,8130,8130,1
|
|
20241217,150700,602780300,8090,8090,8090,8090,0
|
|
20241217,150600,602780300,8090,8090,8090,8090,1
|
|
20241217,150500,602772210,8090,8090,8090,8090,3
|
|
20241217,150400,602747940,8130,8100,8130,8100,4
|
|
20241217,150300,602715480,8130,8130,8130,8130,0
|
|
20241217,150200,602715480,8130,8130,8130,8130,0
|
|
20241217,150100,602715480,8130,8130,8130,8130,1
|
|
20241217,150000,602707350,8100,8100,8100,8100,99
|
|
20241217,145900,601905450,8130,8130,8130,8130,0
|
|
20241217,145800,601905450,8130,8130,8130,8130,85
|
|
20241217,145700,601214400,8100,8100,8100,8100,0
|
|
20241217,145600,601214400,8100,8100,8100,8100,127
|
|
20241217,145500,600185700,8130,8120,8130,8120,110
|
|
20241217,145400,599291510,8120,8120,8120,8120,0
|
|
20241217,145300,599291510,8120,8120,8120,8120,0
|
|
20241217,145200,599291510,8120,8100,8120,8100,15
|
|
20241217,145100,599169770,8080,8080,8080,8080,15
|
|
20241217,145000,599048570,8080,8080,8080,8080,0
|
|
20241217,144900,599048570,8080,8080,8080,8080,1
|
|
20241217,144800,599040490,8130,8130,8130,8130,0
|
|
20241217,144700,599040490,8130,8130,8130,8130,0
|
|
20241217,144600,599040490,8130,8090,8130,8090,5
|
|
20241217,144500,598999960,8090,8090,8090,8090,15
|
|
20241217,144400,598878610,8090,8090,8090,8090,0
|
|
20241217,144300,598878610,8090,8090,8090,8090,11
|
|
20241217,144200,598789620,8090,8090,8090,8090,0
|
|
20241217,144100,598789620,8090,8090,8090,8090,4
|
|
20241217,144000,598757260,8060,8060,8060,8060,0
|
|
20241217,143900,598757260,8060,8060,8060,8060,0
|
|
20241217,143800,598757260,8060,8060,8060,8060,1
|
|
20241217,143700,598749200,8060,8060,8060,8060,0
|
|
20241217,143600,598749200,8060,8060,8060,8060,4
|
|
20241217,143500,598716960,8060,8060,8060,8060,1
|
|
20241217,143400,598708900,8090,8060,8090,8060,21
|
|
20241217,143300,598539100,8070,8060,8070,8060,52
|
|
20241217,143200,598119750,8060,8030,8060,8030,29
|
|
20241217,143100,597886670,8030,8030,8030,8030,0
|
|
20241217,143000,597886670,8030,8060,8060,8030,11
|
|
20241217,142900,597798100,8030,8030,8030,8030,44
|
|
20241217,142800,597444780,8030,8030,8030,8030,100
|
|
20241217,142700,596641780,8030,8060,8060,8030,942
|
|
20241217,142600,589067140,8060,8070,8070,8060,723
|
|
20241217,142500,583235800,8070,8070,8080,8070,465
|
|
20241217,142400,579482370,8060,8080,8130,8060,75
|
|
20241217,142300,578877180,8140,8150,8150,8060,513
|
|
20241217,142200,574735810,8150,8150,8150,8150,0
|
|
20241217,142100,574735810,8150,8150,8150,8150,10
|
|
20241217,142000,574654310,8150,8150,8150,8150,124
|
|
20241217,141900,573643710,8160,8160,8160,8160,0
|
|
20241217,141800,573643710,8160,8160,8160,8160,0
|
|
20241217,141700,573643710,8160,8160,8160,8160,90
|
|
20241217,141600,572909310,8160,8160,8160,8160,2
|
|
20241217,141500,572892990,8160,8160,8160,8160,113
|
|
20241217,141400,571970910,8160,8160,8160,8160,2
|
|
20241217,141300,571954590,8160,8160,8160,8160,0
|
|
20241217,141200,571954590,8160,8160,8160,8160,82
|
|
20241217,141100,571285470,8160,8160,8160,8160,1
|
|
20241217,141000,571277310,8160,8130,8160,8130,41
|
|
20241217,140900,570943640,8080,8110,8110,8080,334
|
|
20241217,140800,568242740,8140,8140,8140,8140,10
|
|
20241217,140700,568161340,8140,8150,8150,8140,29
|
|
20241217,140600,567925250,8160,8160,8160,8160,2
|
|
20241217,140500,567908930,8170,8170,8170,8170,0
|
|
20241217,140400,567908930,8170,8170,8170,8170,0
|
|
20241217,140300,567908930,8170,8170,8170,8170,4
|
|
20241217,140200,567876250,8170,8170,8170,8170,63
|
|
20241217,140100,567361540,8170,8170,8170,8170,7
|
|
20241217,140000,567304350,8180,8180,8180,8180,0
|
|
20241217,135900,567304350,8180,8180,8180,8180,0
|
|
20241217,135800,567304350,8180,8180,8180,8180,1
|
|
20241217,135700,567296170,8150,8200,8200,8150,75
|
|
20241217,135600,566682930,8200,8200,8200,8200,10
|
|
20241217,135500,566600930,8210,8180,8210,8180,31
|
|
20241217,135400,566347320,8180,8180,8180,8180,0
|
|
20241217,135300,566347320,8180,8180,8180,8180,0
|
|
20241217,135200,566347320,8180,8180,8180,8180,85
|
|
20241217,135100,565652020,8180,8170,8180,8170,5
|
|
20241217,135000,565611130,8150,8150,8150,8150,4
|
|
20241217,134900,565578530,8140,8140,8140,8140,111
|
|
20241217,134800,564674990,8140,8140,8140,8140,0
|
|
20241217,134700,564674990,8140,8140,8140,8130,35
|
|
20241217,134600,564390160,8100,8100,8140,8100,310
|
|
20241217,134500,561879120,8140,8140,8140,8140,69
|
|
20241217,134400,561317460,8190,8190,8190,8190,0
|
|
20241217,134300,561317460,8190,8190,8190,8190,0
|
|
20241217,134200,561317460,8190,8190,8190,8190,0
|
|
20241217,134100,561317460,8190,8190,8190,8190,10
|
|
20241217,134000,561235560,8190,8210,8210,8120,1410
|
|
20241217,133900,549707800,8210,8210,8210,8210,0
|
|
20241217,133800,549707800,8210,8210,8210,8210,10
|
|
20241217,133700,549625700,8280,8280,8280,8280,0
|
|
20241217,133600,549625700,8280,8280,8280,8280,0
|
|
20241217,133500,549625700,8280,8210,8280,8210,3
|
|
20241217,133400,549600940,8280,8280,8280,8280,0
|
|
20241217,133300,549600940,8280,8280,8280,8280,0
|
|
20241217,133200,549600940,8280,8280,8280,8280,0
|
|
20241217,133100,549600940,8280,8240,8280,8240,64
|
|
20241217,133000,549071060,8200,8250,8250,8200,66
|
|
20241217,132900,548529300,8290,8290,8290,8290,0
|
|
20241217,132800,548529300,8290,8290,8290,8290,0
|
|
20241217,132700,548529300,8290,8290,8290,8290,0
|
|
20241217,132600,548529300,8290,8290,8290,8290,0
|
|
20241217,132500,548529300,8290,8290,8290,8290,0
|
|
20241217,132400,548529300,8290,8290,8290,8290,0
|
|
20241217,132300,548529300,8290,8290,8290,8290,0
|
|
20241217,132200,548529300,8290,8290,8290,8290,0
|
|
20241217,132100,548529300,8290,8310,8320,8290,20
|
|
20241217,132000,548363250,8320,8320,8320,8320,0
|
|
20241217,131900,548363250,8320,8320,8320,8310,6
|
|
20241217,131800,548313350,8230,8330,8330,8230,426
|
|
20241217,131700,544796290,8260,8270,8270,8260,71
|
|
20241217,131600,544209770,8340,8330,8340,8330,76
|
|
20241217,131500,543575970,8340,8340,8340,8340,0
|
|
20241217,131400,543575970,8340,8340,8340,8340,3
|
|
20241217,131300,543550950,8350,8350,8350,8350,0
|
|
20241217,131200,543550950,8350,8350,8350,8350,7
|
|
20241217,131100,543492500,8350,8350,8350,8350,0
|
|
20241217,131000,543492500,8350,8350,8350,8350,0
|
|
20241217,130900,543492500,8350,8350,8350,8350,0
|
|
20241217,130800,543492500,8350,8350,8350,8350,0
|
|
20241217,130700,543492500,8350,8350,8350,8350,0
|
|
20241217,130600,543492500,8350,8350,8350,8350,0
|
|
20241217,130500,543492500,8350,8350,8350,8350,0
|
|
20241217,130400,543492500,8350,8270,8350,8270,62
|
|
20241217,130300,542979520,8260,8260,8260,8260,20
|
|
20241217,130200,542814320,8360,8360,8360,8360,0
|
|
20241217,130100,542814320,8360,8360,8360,8360,0
|
|
20241217,130000,542814320,8360,8360,8360,8360,0
|
|
20241217,125900,542814320,8360,8360,8360,8360,0
|
|
20241217,125800,542814320,8360,8360,8360,8360,1
|
|
20241217,125700,542805960,8360,8360,8360,8360,1
|
|
20241217,125600,542797600,8360,8360,8360,8360,4
|
|
20241217,125500,542764160,8370,8370,8370,8370,0
|
|
20241217,125400,542764160,8370,8370,8370,8370,0
|
|
20241217,125300,542764160,8370,8370,8370,8370,0
|
|
20241217,125200,542764160,8370,8340,8370,8190,1011
|
|
20241217,125100,534394590,8340,8340,8340,8340,0
|
|
20241217,125000,534394590,8340,8340,8340,8340,6
|
|
20241217,124900,534344550,8340,8370,8370,8340,200
|
|
20241217,124800,532674410,8370,8360,8370,8360,96
|
|
20241217,124700,531870950,8360,8360,8360,8360,70
|
|
20241217,124600,531285750,8370,8370,8370,8370,11
|
|
20241217,124500,531193680,8360,8360,8360,8360,0
|
|
20241217,124400,531193680,8360,8350,8360,8350,154
|
|
20241217,124300,529906540,8360,8360,8360,8360,0
|
|
20241217,124200,529906540,8360,8360,8360,8360,1
|
|
20241217,124100,529898180,8360,8360,8360,8360,0
|
|
20241217,124000,529898180,8360,8360,8360,8360,1
|
|
20241217,123900,529889820,8350,8350,8350,8350,0
|
|
20241217,123800,529889820,8350,8340,8350,8340,37
|
|
20241217,123700,529580940,8340,8340,8340,8340,0
|
|
20241217,123600,529580940,8340,8340,8340,8340,100
|
|
20241217,123500,528746940,8340,8340,8340,8340,0
|
|
20241217,123400,528746940,8340,8340,8340,8340,1
|
|
20241217,123300,528738600,8340,8340,8340,8340,0
|
|
20241217,123200,528738600,8340,8340,8340,8340,31
|
|
20241217,123100,528480060,8370,8370,8370,8370,203
|
|
20241217,123000,526780950,8340,8340,8340,8340,296
|
|
20241217,122900,524312310,8340,8340,8340,8340,2
|
|
20241217,122800,524295630,8340,8330,8340,8330,24
|
|
20241217,122700,524095540,8340,8340,8340,8340,15
|
|
20241217,122600,523970440,8340,8340,8340,8340,0
|
|
20241217,122500,523970440,8340,8330,8340,8330,14
|
|
20241217,122400,523853690,8300,8300,8300,8300,11
|
|
20241217,122300,523762390,8340,8340,8340,8340,70
|
|
20241217,122200,523178590,8370,8390,8390,8370,288
|
|
20241217,122100,520767990,8400,8400,8400,8400,0
|
|
20241217,122000,520767990,8400,8390,8400,8390,718
|
|
20241217,121900,514736830,8390,8390,8390,8390,10
|
|
20241217,121800,514652930,8410,8380,8410,8380,8
|
|
20241217,121700,514585800,8380,8380,8380,8380,0
|
|
20241217,121600,514585800,8380,8380,8390,8380,35
|
|
20241217,121500,514292490,8390,8390,8390,8390,0
|
|
20241217,121400,514292490,8390,8390,8390,8390,30
|
|
20241217,121300,514040790,8380,8390,8390,8380,6
|
|
20241217,121200,513990500,8400,8400,8400,8400,0
|
|
20241217,121100,513990500,8400,8390,8400,8390,92
|
|
20241217,121000,513217750,8390,8390,8390,8390,2
|
|
20241217,120900,513200970,8390,8390,8390,8390,0
|
|
20241217,120800,513200970,8390,8390,8390,8390,120
|
|
20241217,120700,512194170,8400,8400,8400,8400,41
|
|
20241217,120600,511849770,8410,8410,8410,8410,0
|
|
20241217,120500,511849770,8410,8410,8410,8400,5
|
|
20241217,120400,511807740,8440,8440,8440,8440,0
|
|
20241217,120300,511807740,8440,8440,8440,8440,0
|
|
20241217,120200,511807740,8440,8440,8440,8440,7
|
|
20241217,120100,511748660,8400,8400,8400,8400,0
|
|
20241217,120000,511748660,8400,8400,8400,8400,3
|
|
20241217,115900,511723460,8450,8410,8450,8410,1000
|
|
20241217,115800,503279070,8410,8410,8410,8410,71
|
|
20241217,115700,502681960,8410,8410,8410,8410,234
|
|
20241217,115600,500714020,8420,8420,8420,8420,0
|
|
20241217,115500,500714020,8420,8440,8440,8420,1401
|
|
20241217,115400,488915550,8430,8440,8440,8430,141
|
|
20241217,115300,487726900,8440,8380,8440,8380,1791
|
|
20241217,115200,472645170,8380,8380,8380,8380,100
|
|
20241217,115100,471807170,8380,8380,8380,8370,113
|
|
20241217,115000,470860290,8380,8380,8380,8380,0
|
|
20241217,114900,470860290,8380,8380,8380,8380,213
|
|
20241217,114800,469075350,8380,8380,8380,8380,23
|
|
20241217,114700,468882610,8400,8400,8400,8400,0
|
|
20241217,114600,468882610,8400,8400,8400,8400,0
|
|
20241217,114500,468882610,8400,8330,8400,8330,329
|
|
20241217,114400,466121040,8400,8400,8400,8390,171
|
|
20241217,114300,464685850,8410,8400,8410,8400,61
|
|
20241217,114200,464173440,8400,8400,8400,8400,23
|
|
20241217,114100,463980240,8420,8420,8420,8420,0
|
|
20241217,114000,463980240,8420,8420,8420,8420,0
|
|
20241217,113900,463980240,8420,8180,8420,8180,2450
|
|
20241217,113800,443595720,8180,8160,8180,8160,63
|
|
20241217,113700,443081080,8160,8160,8160,8160,0
|
|
20241217,113600,443081080,8160,8160,8160,8160,12
|
|
20241217,113500,442983160,8160,8170,8190,8160,28
|
|
20241217,113400,442754440,8160,8160,8160,8160,106
|
|
20241217,113300,441889480,8170,8170,8170,8170,0
|
|
20241217,113200,441889480,8170,8170,8170,8170,0
|
|
20241217,113100,441889480,8170,8170,8170,8170,1
|
|
20241217,113000,441881310,8160,8160,8160,8160,10
|
|
20241217,112900,441799710,8170,8170,8170,8170,0
|
|
20241217,112800,441799710,8170,8160,8170,8160,20
|
|
20241217,112700,441636450,8170,8170,8170,8170,12
|
|
20241217,112600,441538410,8170,8160,8170,8160,10
|
|
20241217,112500,441456790,8080,8160,8160,8080,386
|
|
20241217,112400,438325530,8160,8180,8180,8160,94
|
|
20241217,112300,437557780,8180,8180,8180,8180,1
|
|
20241217,112200,437549600,8190,8190,8190,8190,2
|
|
20241217,112100,437533220,8190,8200,8200,8190,68
|
|
20241217,112000,436975630,8200,8200,8200,8200,0
|
|
20241217,111900,436975630,8200,8230,8230,8200,109
|
|
20241217,111800,436081560,8230,8230,8230,8230,7
|
|
20241217,111700,436023950,8230,8230,8230,8230,24
|
|
20241217,111600,435826430,8200,8200,8200,8200,0
|
|
20241217,111500,435826430,8200,8260,8260,8200,1086
|
|
20241217,111400,426884960,8300,8300,8300,8300,0
|
|
20241217,111300,426884960,8300,8300,8300,8300,0
|
|
20241217,111200,426884960,8300,8260,8300,8260,2
|
|
20241217,111100,426868400,8300,8300,8300,8300,0
|
|
20241217,111000,426868400,8300,8300,8300,8300,5
|
|
20241217,110900,426826900,8320,8250,8320,8250,53
|
|
20241217,110800,426387440,8260,8290,8290,8250,1005
|
|
20241217,110700,418070910,8320,8320,8320,8320,12
|
|
20241217,110600,417971070,8330,8330,8330,8330,0
|
|
20241217,110500,417971070,8330,8320,8330,8320,5
|
|
20241217,110400,417929450,8290,8290,8290,8290,49
|
|
20241217,110300,417523240,8290,8300,8340,8290,273
|
|
20241217,110200,415259340,8360,8360,8360,8360,50
|
|
20241217,110100,414841340,8360,8310,8360,8290,201
|
|
20241217,110000,413173160,8360,8360,8360,8360,0
|
|
20241217,105900,413173160,8360,8360,8360,8360,0
|
|
20241217,105800,413173160,8360,8360,8360,8360,1
|
|
20241217,105700,413164800,8370,8370,8370,8370,0
|
|
20241217,105600,413164800,8370,8310,8370,8310,11
|
|
20241217,105500,413072790,8380,8370,8380,8300,157
|
|
20241217,105400,411762630,8290,8300,8300,8290,147
|
|
20241217,105300,410543330,8300,8310,8310,8300,280
|
|
20241217,105200,408219310,8340,8340,8340,8340,3
|
|
20241217,105100,408194290,8390,8380,8390,8380,3
|
|
20241217,105000,408169140,8380,8370,8380,8370,24
|
|
20241217,104900,407968210,8380,8380,8380,8300,62
|
|
20241217,104800,407453070,8330,8370,8370,8330,494
|
|
20241217,104700,403329290,8390,8390,8390,8390,0
|
|
20241217,104600,403329290,8390,8390,8390,8390,2
|
|
20241217,104500,403312510,8380,8370,8380,8370,136
|
|
20241217,104400,402174100,8370,8370,8370,8370,0
|
|
20241217,104300,402174100,8370,8370,8370,8370,113
|
|
20241217,104200,401228290,8370,8370,8380,8370,77
|
|
20241217,104100,400583190,8370,8360,8370,8360,381
|
|
20241217,104000,397396590,8330,8330,8330,8330,0
|
|
20241217,103900,397396590,8330,8330,8330,8330,0
|
|
20241217,103800,397396590,8330,8330,8330,8320,38
|
|
20241217,103700,397080120,8310,8330,8330,8310,40
|
|
20241217,103600,396747700,8330,8330,8330,8330,0
|
|
20241217,103500,396747700,8330,8330,8330,8330,5
|
|
20241217,103400,396706050,8330,8330,8330,8330,6
|
|
20241217,103300,396656070,8320,8340,8340,8320,13
|
|
20241217,103200,396547890,8340,8340,8340,8340,1
|
|
20241217,103100,396539550,8310,8310,8310,8310,60
|
|
20241217,103000,396040950,8350,8360,8360,8350,5
|
|
20241217,102900,395999190,8360,8360,8370,8360,53
|
|
20241217,102800,395555710,8370,8300,8370,8300,13
|
|
20241217,102700,395447380,8290,8350,8350,8290,214
|
|
20241217,102600,393660660,8350,8350,8350,8350,1
|
|
20241217,102500,393652310,8350,8350,8350,8350,2
|
|
20241217,102400,393635610,8290,8300,8300,8290,36
|
|
20241217,102300,393336870,8290,8290,8290,8290,1
|
|
20241217,102200,393328580,8300,8330,8330,8290,262
|
|
20241217,102100,391155450,8340,8340,8430,8340,167
|
|
20241217,102000,389752880,8390,8390,8390,8390,1
|
|
20241217,101900,389744490,8390,8340,8390,8330,66
|
|
20241217,101800,389193590,8330,8310,8330,8310,156
|
|
20241217,101700,387895180,8310,8310,8310,8310,10
|
|
20241217,101600,387812080,8300,8300,8300,8300,0
|
|
20241217,101500,387812080,8300,8300,8300,8300,0
|
|
20241217,101400,387812080,8300,8300,8300,8300,3
|
|
20241217,101300,387787180,8350,8310,8350,8310,812
|
|
20241217,101200,381008080,8300,8270,8300,8270,61
|
|
20241217,101100,380502310,8250,8240,8250,8240,15
|
|
20241217,101000,380378700,8240,8240,8240,8240,72
|
|
20241217,100900,379785420,8240,8340,8340,8240,563
|
|
20241217,100800,375139650,8270,8280,8350,8270,39
|
|
20241217,100700,374814500,8260,8340,8340,8260,44
|
|
20241217,100600,374450620,8260,8360,8360,8260,21
|
|
20241217,100500,374275960,8360,8270,8360,8260,610
|
|
20241217,100400,369233470,8270,8350,8350,8270,1582
|
|
20241217,100300,356080330,8350,8380,8410,8350,684
|
|
20241217,100200,350368360,8340,8410,8410,8340,73
|
|
20241217,100100,349759460,8350,8410,8410,8340,584
|
|
20241217,100000,344867370,8420,8440,8440,8420,710
|
|
20241217,095900,338886110,8440,8440,8450,8440,279
|
|
20241217,095800,336531340,8440,8430,8440,8430,46
|
|
20241217,095700,336143550,8430,8440,8450,8420,463
|
|
20241217,095600,332236460,8440,8430,8440,8420,2280
|
|
20241217,095500,313000130,8430,8400,8430,8400,872
|
|
20241217,095400,305658270,8400,8380,8410,8380,43
|
|
20241217,095300,305297280,8360,8390,8420,8360,704
|
|
20241217,095200,299387170,8360,8390,8390,8360,3
|
|
20241217,095100,299362060,8390,8390,8390,8390,341
|
|
20241217,095000,296501070,8390,8390,8400,8350,585
|
|
20241217,094900,291591890,8380,8390,8390,8380,10
|
|
20241217,094800,291508040,8400,8360,8400,8350,2145
|
|
20241217,094700,273518620,8360,8340,8360,8340,480
|
|
20241217,094600,269506390,8340,8340,8350,8320,175
|
|
20241217,094500,268047460,8350,8360,8360,8350,175
|
|
20241217,094400,266585490,8360,8360,8360,8360,29
|
|
20241217,094300,266343050,8370,8370,8370,8370,177
|
|
20241217,094200,264861560,8370,8340,8370,8340,298
|
|
20241217,094100,262369100,8370,8330,8370,8330,953
|
|
20241217,094000,254421840,8340,8330,8350,8330,345
|
|
20241217,093900,251542400,8320,8280,8320,8280,1179
|
|
20241217,093800,241773370,8280,8260,8280,8260,496
|
|
20241217,093700,237671680,8260,8270,8270,8260,96
|
|
20241217,093600,236878700,8260,8260,8260,8250,908
|
|
20241217,093500,229378630,8260,8260,8260,8230,783
|
|
20241217,093400,222924240,8260,8260,8260,8260,120
|
|
20241217,093300,221933040,8270,8240,8270,8240,138
|
|
20241217,093200,220794660,8270,8270,8270,8270,576
|
|
20241217,093100,216031140,8280,8260,8280,8240,851
|
|
20241217,093000,209013650,8270,8280,8280,8270,223
|
|
20241217,092900,207167940,8280,8230,8380,8200,2888
|
|
20241217,092800,183344610,8220,8170,8230,8170,2205
|
|
20241217,092700,165263610,8180,8130,8180,8130,1924
|
|
20241217,092600,149554790,8110,8110,8110,8110,3
|
|
20241217,092500,149530460,8110,8120,8130,8110,146
|
|
20241217,092400,148345360,8130,8100,8130,8090,1068
|
|
20241217,092300,139685490,8100,8100,8100,8100,220
|
|
20241217,092200,137903490,8110,8110,8110,8110,0
|
|
20241217,092100,137903490,8110,8110,8110,8090,967
|
|
20241217,092000,130065530,8110,8110,8110,8110,39
|
|
20241217,091900,129749240,8110,8110,8110,8110,24
|
|
20241217,091800,129554600,8110,8100,8110,8100,160
|
|
20241217,091700,128257600,8120,8120,8120,8120,0
|
|
20241217,091600,128257600,8120,8120,8120,8120,38
|
|
20241217,091500,127949040,8120,8120,8120,8120,10
|
|
20241217,091400,127867840,8130,8120,8130,8080,2177
|
|
20241217,091300,110256530,8130,8130,8130,8130,2
|
|
20241217,091200,110240270,8130,8120,8130,8120,435
|
|
20241217,091100,106705850,8130,8130,8130,8130,38
|
|
20241217,091000,106396910,8130,8130,8130,8130,301
|
|
20241217,090900,103949780,8130,8130,8130,8130,0
|
|
20241217,090800,103949780,8130,8130,8140,8130,7
|
|
20241217,090700,103892860,8140,8170,8170,8140,2433
|
|
20241217,090600,84055120,8170,8150,8170,8150,2217
|
|
20241217,090500,65971140,8150,8150,8150,8140,246
|
|
20241217,090400,63966600,8150,8070,8150,8070,468
|
|
20241217,090300,60154640,8060,8120,8150,8060,877
|
|
20241217,090200,53023530,8120,8110,8120,8020,1096
|
|
20241217,090100,44146490,8110,8150,8160,8110,684
|
|
20241217,090000,38585190,8170,8160,8170,8100,4739
|